BlackRock Municipal Income Trust II (BLE) Exchange: NYSE

Data as of March 29, 2024

$10.82 ($0.03) 0.28%

BlackRock Municipal Income Trust II - Daily Information
Click for more stock information on BlackRock Municipal Income Trust II.
Daily Information Data
Date March 29, 2024
Open $10.81
Previous Close $10.82
High $10.86
Low $10.80
Adjusted Open $10.81
Previous Adjusted Close $10.82
Adjusted High $10.86
Adjusted Low $10.80

About BlackRock Municipal Income Trust II (BLE)

BlackRock Municipal Income Trust II

Historical Stock Data for BlackRock Municipal Income Trust II (BLE)

Date Open High Low Close Adj.Close Volume
2024-03-22 $10.81 $10.86 $10.80 $10.82 $10.82 109,508
2024-03-21 $10.87 $10.88 $10.79 $10.79 $10.79 76,017
2024-03-20 $10.90 $10.90 $10.84 $10.85 $10.85 81,650
2024-03-19 $10.90 $10.90 $10.87 $10.88 $10.88 66,996
2024-03-18 $10.81 $10.89 $10.81 $10.88 $10.88 125,179
2024-03-15 $10.78 $10.82 $10.73 $10.81 $10.81 69,325
2024-03-14 $10.79 $10.82 $10.74 $10.75 $10.75 133,852
2024-03-13 $10.84 $10.88 $10.84 $10.85 $10.80 67,938
2024-03-12 $10.86 $10.86 $10.83 $10.84 $10.79 119,642
2024-03-11 $10.89 $10.89 $10.85 $10.86 $10.81 49,820
2024-03-08 $10.86 $10.91 $10.83 $10.85 $10.85 177,291
2024-03-07 $10.89 $10.91 $10.88 $10.88 $10.88 47,080
2024-03-06 $10.84 $10.90 $10.84 $10.88 $10.88 42,213
2024-03-05 $10.86 $10.88 $10.85 $10.87 $10.87 68,873
2024-03-04 $10.86 $10.88 $10.82 $10.84 $10.84 88,926
2024-03-01 $10.83 $10.87 $10.77 $10.85 $10.85 107,648
2024-02-29 $10.77 $10.82 $10.75 $10.81 $10.81 70,463
2024-02-28 $10.75 $10.79 $10.73 $10.75 $10.75 104,272
2024-02-27 $10.76 $10.76 $10.72 $10.73 $10.73 112,299
2024-02-26 $10.77 $10.80 $10.72 $10.75 $10.75 136,900
2024-02-23 $10.77 $10.79 $10.76 $10.79 $10.79 42,326
2024-02-22 $10.75 $10.78 $10.72 $10.74 $10.74 83,829
2024-02-21 $10.77 $10.79 $10.71 $10.71 $10.71 136,765
2024-02-20 $10.72 $10.77 $10.72 $10.73 $10.73 125,368
2024-02-16 $10.76 $10.78 $10.72 $10.77 $10.77 80,776
2024-02-15 $10.79 $10.81 $10.77 $10.78 $10.78 58,582
2024-02-14 $10.64 $10.73 $10.62 $10.72 $10.72 90,144
2024-02-13 $10.73 $10.73 $10.63 $10.69 $10.64 149,172
2024-02-12 $10.77 $10.83 $10.74 $10.81 $10.76 106,748
2024-02-09 $10.73 $10.77 $10.73 $10.74 $10.69 139,236
2024-02-08 $10.71 $10.73 $10.66 $10.71 $10.66 95,045
2024-02-07 $10.74 $10.78 $10.70 $10.71 $10.66 76,008
2024-02-06 $10.70 $10.75 $10.67 $10.75 $10.70 93,533
2024-02-05 $10.67 $10.68 $10.64 $10.67 $10.62 122,745
2024-02-02 $10.75 $10.81 $10.72 $10.72 $10.67 155,064
2024-02-01 $10.78 $10.84 $10.76 $10.81 $10.76 93,331
2024-01-31 $10.62 $10.69 $10.61 $10.66 $10.61 84,223
2024-01-30 $10.61 $10.62 $10.56 $10.58 $10.53 61,949
2024-01-29 $10.49 $10.58 $10.49 $10.58 $10.53 104,954
2024-01-26 $10.53 $10.53 $10.46 $10.47 $10.42 193,506
2024-01-25 $10.48 $10.53 $10.48 $10.53 $10.48 46,116
2024-01-24 $10.50 $10.50 $10.41 $10.44 $10.39 119,236
2024-01-23 $10.44 $10.46 $10.40 $10.41 $10.36 120,963
2024-01-22 $10.45 $10.49 $10.44 $10.46 $10.41 191,071
2024-01-19 $10.40 $10.40 $10.27 $10.40 $10.40 114,568
2024-01-18 $10.44 $10.44 $10.35 $10.37 $10.37 96,720
2024-01-17 $10.48 $10.49 $10.38 $10.41 $10.41 297,376
2024-01-16 $10.64 $10.66 $10.53 $10.53 $10.53 97,501
2024-01-12 $10.65 $10.71 $10.65 $10.65 $10.65 135,346
2024-01-11 $10.66 $10.71 $10.65 $10.67 $10.67 66,668
2024-01-10 $10.85 $10.85 $10.70 $10.71 $10.66 121,772
2024-01-09 $10.92 $10.94 $10.78 $10.78 $10.73 66,468
2024-01-08 $10.80 $10.95 $10.76 $10.89 $10.84 116,389
2024-01-05 $10.79 $10.79 $10.75 $10.76 $10.71 97,073
2024-01-04 $10.79 $10.81 $10.75 $10.79 $10.74 92,922
2024-01-03 $10.80 $10.81 $10.75 $10.80 $10.75 146,824
2024-01-02 $10.69 $10.80 $10.68 $10.79 $10.74 137,723
2023-12-29 $10.65 $10.72 $10.64 $10.68 $10.63 206,991
2023-12-28 $10.74 $10.74 $10.61 $10.64 $10.59 150,020
2023-12-27 $10.76 $10.78 $10.69 $10.74 $10.69 167,050
2023-12-26 $10.72 $10.75 $10.70 $10.71 $10.66 104,790
2023-12-22 $10.76 $10.78 $10.64 $10.71 $10.71 218,637
2023-12-21 $10.74 $10.77 $10.65 $10.70 $10.70 229,367
2023-12-20 $10.78 $10.79 $10.62 $10.67 $10.67 206,309
2023-12-19 $10.75 $10.76 $10.69 $10.75 $10.75 157,036
2023-12-18 $10.80 $10.80 $10.67 $10.69 $10.69 185,530
2023-12-15 $10.69 $10.80 $10.68 $10.79 $10.79 186,135
2023-12-14 $10.50 $10.71 $10.48 $10.69 $10.69 98,070
2023-12-13 $10.47 $10.58 $10.41 $10.55 $10.50 125,449
2023-12-12 $10.48 $10.52 $10.45 $10.48 $10.43 178,799
2023-12-11 $10.40 $10.49 $10.40 $10.46 $10.41 110,973
2023-12-08 $10.48 $10.54 $10.45 $10.46 $10.46 104,839
2023-12-07 $10.44 $10.50 $10.43 $10.50 $10.50 130,694
2023-12-06 $10.46 $10.49 $10.42 $10.43 $10.43 70,615
2023-12-05 $10.44 $10.46 $10.40 $10.42 $10.42 76,151
2023-12-04 $10.43 $10.49 $10.34 $10.41 $10.41 132,460
2023-12-01 $10.27 $10.45 $10.24 $10.44 $10.44 133,363
2023-11-30 $10.28 $10.29 $10.21 $10.22 $10.22 200,883
2023-11-29 $10.20 $10.27 $10.15 $10.25 $10.25 101,012
2023-11-28 $10.09 $10.17 $10.09 $10.14 $10.14 98,913
2023-11-27 $10.12 $10.21 $10.04 $10.09 $10.09 209,191
2023-11-24 $10.10 $10.19 $10.07 $10.12 $10.12 193,919
2023-11-22 $10.17 $10.17 $10.11 $10.11 $10.11 94,334
2023-11-21 $10.05 $10.14 $10.04 $10.11 $10.11 213,582
2023-11-20 $10.00 $10.11 $10.00 $10.10 $10.10 122,155
2023-11-17 $10.04 $10.04 $9.98 $10.00 $10.00 199,373
2023-11-16 $9.90 $10.02 $9.85 $9.97 $9.97 196,803
2023-11-15 $9.71 $9.82 $9.70 $9.76 $9.76 133,778
2023-11-14 $9.61 $9.72 $9.61 $9.68 $9.68 74,750
2023-11-13 $9.55 $9.57 $9.52 $9.56 $9.53 233,663
2023-11-10 $9.60 $9.64 $9.53 $9.56 $9.53 83,927
2023-11-09 $9.58 $9.62 $9.44 $9.58 $9.55 236,863
2023-11-08 $9.55 $9.62 $9.52 $9.58 $9.55 180,418
2023-11-07 $9.38 $9.52 $9.38 $9.50 $9.47 116,455
2023-11-06 $9.35 $9.40 $9.30 $9.35 $9.32 347,496
2023-11-03 $9.31 $9.45 $9.31 $9.40 $9.40 171,327
2023-11-02 $9.16 $9.24 $9.16 $9.23 $9.23 165,169
2023-11-01 $8.92 $9.09 $8.92 $9.08 $9.08 168,878
2023-10-31 $8.89 $8.95 $8.89 $8.91 $8.91 121,178
2023-10-30 $8.84 $8.91 $8.84 $8.89 $8.89 121,266
2023-10-27 $8.78 $8.91 $8.78 $8.83 $8.83 173,321
2023-10-26 $8.77 $8.87 $8.77 $8.84 $8.84 73,413
2023-10-25 $8.88 $8.91 $8.80 $8.81 $8.81 147,071
2023-10-24 $8.90 $8.96 $8.90 $8.96 $8.96 83,234
2023-10-23 $8.86 $8.96 $8.85 $8.88 $8.88 168,844
2023-10-20 $8.96 $9.00 $8.94 $8.96 $8.96 126,334
2023-10-19 $9.03 $9.05 $8.95 $8.95 $8.95 158,211
2023-10-18 $9.02 $9.10 $9.02 $9.03 $9.03 83,684
2023-10-17 $9.04 $9.14 $9.04 $9.08 $9.08 226,680
2023-10-16 $9.31 $9.31 $9.18 $9.22 $9.22 73,610
2023-10-13 $9.34 $9.38 $9.29 $9.31 $9.31 60,899
2023-10-12 $9.38 $9.38 $9.28 $9.31 $9.28 79,964
2023-10-11 $9.32 $9.36 $9.31 $9.34 $9.31 86,989
2023-10-10 $9.19 $9.26 $9.16 $9.25 $9.22 78,612
2023-10-09 $9.22 $9.22 $9.16 $9.20 $9.17 88,390
2023-10-06 $9.18 $9.22 $9.11 $9.17 $9.14 121,384
2023-10-05 $9.28 $9.28 $9.14 $9.22 $9.19 80,166
2023-10-04 $9.29 $9.33 $9.21 $9.24 $9.21 122,044
2023-10-03 $9.24 $9.27 $9.16 $9.22 $9.19 144,198
2023-10-02 $9.20 $9.29 $9.17 $9.24 $9.21 228,636
2023-09-29 $9.25 $9.30 $9.14 $9.14 $9.11 219,849
2023-09-28 $9.23 $9.24 $9.13 $9.14 $9.11 194,033
2023-09-27 $9.38 $9.38 $9.20 $9.23 $9.20 203,630
2023-09-26 $9.45 $9.46 $9.34 $9.34 $9.31 152,269
2023-09-25 $9.65 $9.65 $9.45 $9.49 $9.46 95,257
2023-09-22 $9.65 $9.74 $9.65 $9.65 $9.61 124,669
2023-09-21 $9.75 $9.75 $9.67 $9.67 $9.63 102,423
2023-09-20 $9.77 $9.82 $9.75 $9.76 $9.76 96,915
2023-09-19 $9.74 $9.77 $9.71 $9.77 $9.77 96,064
2023-09-18 $9.74 $9.78 $9.71 $9.74 $9.74 182,677
2023-09-15 $9.80 $9.80 $9.74 $9.76 $9.76 151,835
2023-09-14 $9.79 $9.81 $9.72 $9.77 $9.77 201,867
2023-09-13 $9.80 $9.87 $9.80 $9.82 $9.79 73,889
2023-09-12 $9.87 $9.90 $9.79 $9.83 $9.83 171,022
2023-09-11 $9.89 $9.90 $9.84 $9.86 $9.86 69,568
2023-09-08 $9.90 $9.93 $9.86 $9.88 $9.88 515,362
2023-09-07 $9.99 $9.99 $9.87 $9.91 $9.91 103,948
2023-09-06 $9.99 $10.01 $9.94 $9.94 $9.94 54,059
2023-09-05 $10.00 $10.01 $9.96 $9.97 $9.97 94,686
2023-09-01 $10.09 $10.09 $9.98 $10.01 $10.01 68,018
2023-08-31 $10.06 $10.07 $9.98 $10.03 $10.03 91,507
2023-08-30 $9.96 $10.04 $9.95 $10.03 $10.03 78,845
2023-08-29 $9.92 $9.97 $9.88 $9.95 $9.95 64,803
2023-08-28 $9.96 $9.96 $9.86 $9.88 $9.88 90,876
2023-08-25 $9.95 $9.95 $9.87 $9.90 $9.90 68,630
2023-08-24 $9.97 $9.97 $9.90 $9.95 $9.95 72,721
2023-08-23 $9.95 $10.01 $9.95 $9.99 $9.99 61,397
2023-08-22 $9.99 $10.00 $9.91 $9.92 $9.92 122,684
2023-08-21 $9.95 $10.02 $9.91 $9.95 $9.95 102,036
2023-08-18 $10.00 $10.02 $9.96 $9.96 $9.96 120,714
2023-08-17 $10.05 $10.07 $10.00 $10.01 $10.01 97,782
2023-08-16 $10.12 $10.12 $10.05 $10.05 $10.05 122,141
2023-08-15 $10.15 $10.16 $10.09 $10.11 $10.11 90,512
2023-08-14 $10.16 $10.16 $10.10 $10.13 $10.13 94,423
2023-08-11 $10.20 $10.23 $10.11 $10.18 $10.18 79,751
2023-08-10 $10.18 $10.23 $10.16 $10.17 $10.17 79,647
2023-08-09 $10.12 $10.18 $10.12 $10.15 $10.15 71,451
2023-08-08 $10.11 $10.16 $10.09 $10.15 $10.15 92,662
2023-08-07 $10.20 $10.23 $10.09 $10.12 $10.12 72,923
2023-08-04 $10.24 $10.26 $10.12 $10.17 $10.17 123,244
2023-08-03 $10.29 $10.29 $10.16 $10.16 $10.16 171,202
2023-08-02 $10.42 $10.42 $10.35 $10.35 $10.35 171,202
2023-08-01 $10.45 $10.46 $10.41 $10.44 $10.44 175,407
2023-07-31 $10.48 $10.48 $10.44 $10.45 $10.45 125,465
2023-07-28 $10.48 $10.54 $10.44 $10.45 $10.45 101,060
2023-07-27 $10.50 $10.54 $10.41 $10.41 $10.41 127,991
2023-07-26 $10.52 $10.55 $10.49 $10.54 $10.54 59,214
2023-07-25 $10.49 $10.53 $10.48 $10.49 $10.49 50,945
2023-07-24 $10.52 $10.54 $10.48 $10.52 $10.52 127,431
2023-07-21 $10.48 $10.51 $10.45 $10.48 $10.48 74,678
2023-07-20 $10.45 $10.50 $10.45 $10.45 $10.45 82,292
2023-07-19 $10.46 $10.53 $10.46 $10.48 $10.48 68,210
2023-07-18 $10.39 $10.46 $10.39 $10.43 $10.43 50,357
2023-07-17 $10.35 $10.43 $10.35 $10.39 $10.39 131,244
2023-07-14 $10.41 $10.43 $10.37 $10.38 $10.38 156,258
2023-07-13 $10.39 $10.45 $10.38 $10.41 $10.41 90,057
2023-07-12 $10.40 $10.44 $10.38 $10.42 $10.39 95,281
2023-07-11 $10.33 $10.39 $10.32 $10.36 $10.36 61,115
2023-07-10 $10.36 $10.36 $10.29 $10.33 $10.33 109,306
2023-07-07 $10.26 $10.38 $10.26 $10.30 $10.30 116,571
2023-07-06 $10.34 $10.34 $10.24 $10.30 $10.30 73,651
2023-07-05 $10.47 $10.47 $10.39 $10.40 $10.40 59,433
2023-07-03 $10.47 $10.47 $10.37 $10.46 $10.46 88,291
2023-06-30 $10.42 $10.47 $10.36 $10.41 $10.41 170,666
2023-06-29 $10.40 $10.42 $10.36 $10.36 $10.36 98,165
2023-06-28 $10.42 $10.44 $10.41 $10.44 $10.44 86,393
2023-06-27 $10.33 $10.40 $10.33 $10.35 $10.35 128,787
2023-06-26 $10.31 $10.38 $10.31 $10.32 $10.32 76,185
2023-06-23 $10.28 $10.37 $10.26 $10.31 $10.31 148,773
2023-06-22 $10.30 $10.31 $10.27 $10.28 $10.28 78,218
2023-06-21 $10.24 $10.33 $10.24 $10.30 $10.30 53,113
2023-06-20 $10.24 $10.31 $10.23 $10.27 $10.27 72,054
2023-06-16 $10.26 $10.26 $10.23 $10.24 $10.24 68,073
2023-06-15 $10.24 $10.27 $10.21 $10.27 $10.27 70,088
2023-06-14 $10.27 $10.27 $10.19 $10.21 $10.21 105,266
2023-06-13 $10.28 $10.32 $10.27 $10.28 $10.25 87,536
2023-06-12 $10.26 $10.29 $10.25 $10.26 $10.23 90,371
2023-06-09 $10.26 $10.29 $10.24 $10.29 $10.29 91,228
2023-06-08 $10.22 $10.28 $10.21 $10.23 $10.23 73,919
2023-06-07 $10.25 $10.25 $10.15 $10.18 $10.18 161,979
2023-06-06 $10.12 $10.21 $10.12 $10.18 $10.18 159,713
2023-06-05 $10.12 $10.15 $10.10 $10.15 $10.15 46,836
2023-06-02 $10.18 $10.19 $10.07 $10.07 $10.07 107,846
2023-06-01 $10.14 $10.20 $10.13 $10.14 $10.14 92,835
2023-05-31 $10.09 $10.13 $10.08 $10.11 $10.11 62,733
2023-05-30 $10.02 $10.12 $10.00 $10.04 $10.04 72,790
2023-05-26 $10.03 $10.03 $9.97 $10.00 $10.00 61,249
2023-05-25 $9.92 $10.01 $9.92 $10.01 $10.01 61,908
2023-05-24 $10.05 $10.05 $9.96 $9.96 $9.96 68,115
2023-05-23 $10.11 $10.12 $10.04 $10.06 $10.06 124,559
2023-05-22 $10.15 $10.15 $10.06 $10.08 $10.08 75,657
2023-05-19 $10.19 $10.21 $10.07 $10.12 $10.12 139,376
2023-05-18 $10.30 $10.30 $10.20 $10.20 $10.20 100,477
2023-05-17 $10.28 $10.31 $10.21 $10.30 $10.30 131,212
2023-05-16 $10.27 $10.29 $10.25 $10.28 $10.28 128,916
2023-05-15 $10.25 $10.28 $10.25 $10.26 $10.26 107,438
2023-05-12 $10.35 $10.35 $10.25 $10.26 $10.26 90,974
2023-05-11 $10.37 $10.39 $10.34 $10.34 $10.31 77,794
2023-05-10 $10.37 $10.45 $10.32 $10.35 $10.32 157,074
2023-05-09 $10.40 $10.40 $10.30 $10.31 $10.28 113,357
2023-05-08 $10.43 $10.43 $10.31 $10.31 $10.28 143,229
2023-05-05 $10.42 $10.49 $10.37 $10.44 $10.41 136,456
2023-05-04 $10.38 $10.41 $10.32 $10.35 $10.32 81,751
2023-05-03 $10.43 $10.46 $10.34 $10.35 $10.32 45,101
2023-05-02 $10.32 $10.41 $10.31 $10.37 $10.34 66,028
2023-05-01 $10.50 $10.52 $10.35 $10.35 $10.32 93,494
2023-04-28 $10.49 $10.53 $10.47 $10.52 $10.49 54,390
2023-04-27 $10.46 $10.51 $10.44 $10.46 $10.43 76,469
2023-04-26 $10.39 $10.50 $10.39 $10.46 $10.43 89,917
2023-04-25 $10.36 $10.41 $10.36 $10.37 $10.34 64,978
2023-04-24 $10.43 $10.45 $10.39 $10.39 $10.36 56,677
2023-04-21 $10.41 $10.44 $10.36 $10.37 $10.34 66,471
2023-04-20 $10.29 $10.42 $10.29 $10.41 $10.38 80,681
2023-04-19 $10.49 $10.49 $10.32 $10.36 $10.33 66,330
2023-04-18 $10.62 $10.62 $10.44 $10.48 $10.45 71,796
2023-04-17 $10.67 $10.68 $10.61 $10.61 $10.57 107,343
2023-04-14 $10.66 $10.68 $10.63 $10.64 $10.60 78,995
2023-04-13 $10.69 $10.71 $10.63 $10.65 $10.61 121,599
2023-04-12 $10.71 $10.74 $10.64 $10.68 $10.61 73,684
2023-04-11 $10.61 $10.66 $10.61 $10.64 $10.57 71,163
2023-04-10 $10.69 $10.69 $10.57 $10.58 $10.51 57,301
2023-04-06 $10.66 $10.69 $10.62 $10.65 $10.58 148,223
2023-04-05 $10.57 $10.63 $10.56 $10.60 $10.53 122,602
2023-04-04 $10.64 $10.74 $10.49 $10.52 $10.45 131,048
2023-04-03 $10.78 $10.81 $10.62 $10.64 $10.57 70,854
2023-03-31 $10.64 $10.75 $10.55 $10.73 $10.66 85,147
2023-03-30 $10.47 $10.59 $10.46 $10.57 $10.50 71,816
2023-03-29 $10.46 $10.49 $10.44 $10.44 $10.37 49,868
2023-03-28 $10.43 $10.50 $10.38 $10.47 $10.40 100,148
2023-03-27 $10.41 $10.46 $10.38 $10.39 $10.32 113,109
2023-03-24 $10.42 $10.42 $10.36 $10.37 $10.37 100,968
2023-03-23 $10.40 $10.40 $10.36 $10.38 $10.38 68,897
2023-03-22 $10.41 $10.43 $10.40 $10.42 $10.42 63,675
2023-03-21 $10.47 $10.47 $10.38 $10.38 $10.38 59,433
2023-03-20 $10.47 $10.49 $10.44 $10.44 $10.44 67,344
2023-03-17 $10.45 $10.52 $10.42 $10.48 $10.48 56,319
2023-03-16 $10.46 $10.50 $10.44 $10.47 $10.47 111,638
2023-03-15 $10.33 $10.47 $10.33 $10.45 $10.45 47,341
2023-03-14 $10.59 $10.59 $10.38 $10.43 $10.43 133,683
2023-03-13 $10.50 $10.62 $10.45 $10.56 $10.56 112,523
2023-03-10 $10.48 $10.52 $10.44 $10.47 $10.47 93,245
2023-03-09 $10.38 $10.49 $10.33 $10.44 $10.44 185,533
2023-03-08 $10.37 $10.37 $10.31 $10.35 $10.35 47,185
2023-03-07 $10.35 $10.36 $10.29 $10.30 $10.30 161,541
2023-03-06 $10.36 $10.36 $10.27 $10.34 $10.34 116,727
2023-03-03 $10.28 $10.34 $10.28 $10.32 $10.32 101,321
2023-03-02 $10.34 $10.35 $9.93 $10.25 $10.25 603,744
2023-03-01 $10.49 $10.52 $10.40 $10.43 $10.43 47,711
2023-02-28 $10.48 $10.52 $10.45 $10.49 $10.49 63,244
2023-02-27 $10.50 $10.58 $10.46 $10.48 $10.48 68,334
2023-02-24 $10.39 $10.49 $10.39 $10.45 $10.45 135,411
2023-02-23 $10.44 $10.52 $10.41 $10.49 $10.49 105,985
2023-02-22 $10.46 $10.47 $10.37 $10.40 $10.40 30,395
2023-02-21 $10.48 $10.50 $10.36 $10.38 $10.38 96,144
2023-02-17 $10.59 $10.62 $10.48 $10.49 $10.49 57,723
2023-02-16 $10.75 $10.75 $10.57 $10.58 $10.58 52,645
2023-02-15 $10.85 $10.91 $10.74 $10.77 $10.77 62,287
2023-02-14 $10.87 $10.89 $10.82 $10.84 $10.84 99,889
2023-02-13 $10.95 $11.02 $10.90 $10.98 $10.94 101,947
2023-02-10 $10.98 $11.03 $10.88 $10.90 $10.90 69,950
2023-02-09 $11.11 $11.13 $10.94 $10.95 $10.95 53,926
2023-02-08 $11.02 $11.07 $10.99 $11.05 $11.05 55,300
2023-02-07 $10.97 $11.02 $10.93 $10.98 $10.98 99,098
2023-02-06 $10.95 $10.96 $10.90 $10.91 $10.91 125,349
2023-02-03 $11.03 $11.03 $10.94 $10.99 $10.99 128,694
2023-02-02 $11.09 $11.20 $11.05 $11.06 $11.06 183,994
2023-02-01 $11.01 $11.07 $10.96 $11.06 $11.06 288,843
2023-01-31 $10.96 $11.02 $10.94 $10.99 $10.99 107,441
2023-01-30 $10.95 $10.99 $10.89 $10.96 $10.96 77,633
2023-01-27 $10.87 $10.96 $10.87 $10.94 $10.94 121,706
2023-01-26 $10.94 $11.04 $10.87 $10.93 $10.93 150,476
2023-01-25 $10.94 $11.00 $10.88 $10.88 $10.88 172,074
2023-01-24 $11.06 $11.20 $11.00 $11.00 $11.00 54,322
2023-01-23 $11.13 $11.21 $11.08 $11.09 $11.09 84,878
2023-01-20 $11.03 $11.12 $11.02 $11.09 $11.09 138,424
2023-01-19 $10.94 $11.09 $10.94 $11.03 $11.03 188,501
2023-01-18 $10.84 $10.97 $10.84 $10.94 $10.94 203,621
2023-01-17 $10.81 $10.85 $10.80 $10.82 $10.82 119,279
2023-01-13 $10.83 $10.87 $10.75 $10.79 $10.79 88,423
2023-01-12 $10.76 $10.88 $10.69 $10.85 $10.85 110,726
2023-01-11 $10.72 $10.75 $10.68 $10.71 $10.67 83,970
2023-01-10 $10.71 $10.71 $10.61 $10.65 $10.61 84,137
2023-01-09 $10.68 $10.73 $10.57 $10.73 $10.69 91,645
2023-01-06 $10.60 $10.64 $10.54 $10.62 $10.58 113,616
2023-01-05 $10.56 $10.57 $10.44 $10.54 $10.50 71,639
2023-01-04 $10.46 $10.56 $10.45 $10.55 $10.51 83,558
2023-01-03 $10.40 $10.50 $10.34 $10.45 $10.41 104,011
2022-12-30 $10.39 $10.46 $10.25 $10.33 $10.29 425,369
2022-12-29 $10.30 $10.51 $10.29 $10.46 $10.42 253,186
2022-12-28 $10.29 $10.34 $10.26 $10.30 $10.26 328,223
2022-12-27 $10.21 $10.35 $10.21 $10.28 $10.25 402,493
2022-12-23 $10.33 $10.35 $10.31 $10.32 $10.28 162,494
2022-12-22 $10.35 $10.38 $10.34 $10.35 $10.31 187,845
2022-12-21 $10.41 $10.43 $10.35 $10.39 $10.35 355,329
2022-12-20 $10.39 $10.42 $10.38 $10.40 $10.36 529,834
2022-12-19 $10.40 $10.47 $10.39 $10.41 $10.41 341,618
2022-12-16 $10.48 $10.48 $10.37 $10.44 $10.44 300,964
2022-12-15 $10.50 $10.63 $10.45 $10.52 $10.52 338,169
2022-12-14 $10.56 $10.65 $10.54 $10.62 $10.58 219,824
2022-12-13 $10.67 $10.72 $10.55 $10.58 $10.54 191,184
2022-12-12 $10.48 $10.59 $10.48 $10.54 $10.50 276,116
2022-12-09 $10.50 $10.58 $10.48 $10.48 $10.44 141,725
2022-12-08 $10.64 $10.65 $10.53 $10.55 $10.51 174,469
2022-12-07 $10.66 $10.77 $10.56 $10.60 $10.56 247,451
2022-12-06 $10.61 $10.68 $10.59 $10.62 $10.58 126,955
2022-12-05 $10.58 $10.63 $10.53 $10.59 $10.55 218,571
2022-12-02 $10.65 $10.65 $10.60 $10.60 $10.56 163,787
2022-12-01 $10.83 $10.87 $10.65 $10.68 $10.64 195,280
2022-11-30 $10.61 $10.78 $10.61 $10.78 $10.74 158,791
2022-11-29 $10.59 $10.64 $10.50 $10.59 $10.55 325,513
2022-11-28 $10.52 $10.61 $10.52 $10.57 $10.53 192,036
2022-11-25 $10.57 $10.57 $10.51 $10.52 $10.52 53,792
2022-11-23 $10.57 $10.61 $10.53 $10.58 $10.58 114,200
2022-11-22 $10.45 $10.58 $10.40 $10.58 $10.58 266,895
2022-11-21 $10.32 $10.46 $10.32 $10.41 $10.41 349,157
2022-11-18 $10.30 $10.34 $10.25 $10.32 $10.32 207,541
2022-11-17 $10.04 $10.29 $10.04 $10.28 $10.28 313,258
2022-11-16 $9.99 $10.14 $9.99 $10.06 $10.06 242,219
2022-11-15 $9.87 $9.98 $9.86 $9.93 $9.93 255,052
2022-11-14 $9.84 $9.84 $9.76 $9.78 $9.78 123,899
2022-11-11 $9.89 $10.03 $9.85 $9.92 $9.88 219,016
2022-11-10 $9.70 $9.91 $9.65 $9.88 $9.84 166,462
2022-11-09 $9.58 $9.62 $9.55 $9.57 $9.53 166,668
2022-11-08 $9.60 $9.68 $9.58 $9.61 $9.57 101,520
2022-11-07 $9.55 $9.67 $9.55 $9.60 $9.56 188,679
2022-11-04 $9.52 $9.71 $9.50 $9.60 $9.56 169,263
2022-11-03 $9.52 $9.53 $9.44 $9.49 $9.45 130,190
2022-11-02 $9.50 $9.59 $9.49 $9.53 $9.49 182,204
2022-11-01 $9.52 $9.54 $9.48 $9.53 $9.49 186,154
2022-10-31 $9.43 $9.49 $9.43 $9.44 $9.40 236,600
2022-10-28 $9.43 $9.50 $9.40 $9.49 $9.49 205,029
2022-10-27 $9.53 $9.55 $9.43 $9.43 $9.43 132,966
2022-10-26 $9.54 $9.68 $9.54 $9.58 $9.58 262,758
2022-10-25 $9.60 $9.67 $9.57 $9.58 $9.58 128,632
2022-10-24 $9.75 $9.78 $9.57 $9.59 $9.59 246,690
2022-10-21 $9.83 $9.87 $9.79 $9.80 $9.80 132,771
2022-10-20 $9.92 $9.95 $9.87 $9.87 $9.87 148,275
2022-10-19 $9.95 $9.96 $9.88 $9.88 $9.88 168,529
2022-10-18 $9.96 $10.00 $9.94 $9.98 $9.98 153,359
2022-10-17 $9.98 $10.05 $9.93 $9.95 $9.95 172,915
2022-10-14 $10.02 $10.03 $9.93 $9.98 $9.98 168,676
2022-10-13 $9.94 $10.03 $9.90 $10.02 $10.02 135,123
2022-10-12 $10.00 $10.07 $9.99 $10.03 $9.99 96,621
2022-10-11 $10.13 $10.14 $10.02 $10.03 $9.99 87,216
2022-10-10 $10.13 $10.14 $10.01 $10.04 $10.04 90,557
2022-10-07 $10.09 $10.09 $10.03 $10.08 $10.08 103,637
2022-10-06 $10.01 $10.10 $10.01 $10.07 $10.07 211,012
2022-10-05 $10.05 $10.08 $10.01 $10.04 $10.04 185,098
2022-10-04 $10.04 $10.28 $10.04 $10.11 $10.11 256,739
2022-10-03 $10.09 $10.20 $10.06 $10.10 $10.10 99,145
2022-09-30 $10.03 $10.06 $9.93 $10.00 $10.00 159,650
2022-09-29 $10.07 $10.11 $10.00 $10.01 $10.01 104,615
2022-09-28 $10.05 $10.18 $10.05 $10.14 $10.14 131,417
2022-09-27 $10.00 $10.07 $10.00 $10.03 $10.03 169,617
2022-09-26 $10.10 $10.16 $10.01 $10.01 $10.01 94,555
2022-09-23 $10.22 $10.24 $10.10 $10.12 $10.12 150,121
2022-09-22 $10.30 $10.31 $10.26 $10.27 $10.27 128,598
2022-09-21 $10.31 $10.39 $10.30 $10.32 $10.32 96,704
2022-09-20 $10.37 $10.38 $10.31 $10.32 $10.32 168,767
2022-09-19 $10.47 $10.51 $10.37 $10.43 $10.43 125,385
2022-09-16 $10.52 $10.54 $10.46 $10.50 $10.50 129,793
2022-09-15 $10.66 $10.72 $10.54 $10.54 $10.54 219,162
2022-09-14 $10.70 $10.74 $10.65 $10.68 $10.68 91,376
2022-09-13 $10.75 $10.79 $10.67 $10.76 $10.71 94,055
2022-09-12 $10.90 $10.91 $10.78 $10.81 $10.76 179,829
2022-09-09 $10.96 $11.02 $10.83 $10.88 $10.83 181,478
2022-09-08 $10.95 $11.00 $10.91 $10.96 $10.96 184,946
2022-09-07 $10.97 $11.00 $10.91 $10.98 $10.98 145,340
2022-09-06 $10.96 $10.98 $10.85 $10.95 $10.95 160,734
2022-09-02 $11.04 $11.08 $10.88 $10.92 $10.92 122,177
2022-09-01 $11.05 $11.09 $10.88 $10.93 $10.93 216,686
2022-08-31 $11.19 $11.21 $11.08 $11.10 $11.10 146,249
2022-08-30 $11.34 $11.36 $11.15 $11.16 $11.16 129,637
2022-08-29 $11.33 $11.34 $11.29 $11.32 $11.32 272,711
2022-08-26 $11.33 $11.40 $11.30 $11.34 $11.34 60,631
2022-08-25 $11.35 $11.39 $11.27 $11.34 $11.34 50,417
2022-08-24 $11.35 $11.43 $11.32 $11.33 $11.33 86,842
2022-08-23 $11.32 $11.39 $11.30 $11.36 $11.36 86,761
2022-08-22 $11.45 $11.46 $11.31 $11.32 $11.32 85,493
2022-08-19 $11.56 $11.57 $11.45 $11.46 $11.46 48,238
2022-08-18 $11.62 $11.66 $11.57 $11.64 $11.64 106,379
2022-08-17 $11.65 $11.65 $11.50 $11.61 $11.61 167,794
2022-08-16 $11.77 $11.87 $11.65 $11.66 $11.66 166,997
2022-08-15 $11.89 $11.92 $11.83 $11.86 $11.86 149,852
2022-08-12 $11.88 $11.90 $11.78 $11.90 $11.90 140,020
2022-08-11 $11.89 $11.97 $11.87 $11.95 $11.90 137,588
2022-08-10 $11.87 $11.93 $11.85 $11.88 $11.83 91,791
2022-08-09 $11.69 $11.79 $11.64 $11.74 $11.69 203,330
2022-08-08 $11.87 $11.87 $11.79 $11.80 $11.75 73,590
2022-08-05 $11.87 $11.93 $11.75 $11.76 $11.71 68,753
2022-08-04 $11.93 $11.95 $11.86 $11.92 $11.87 226,262
2022-08-03 $11.77 $11.90 $11.77 $11.86 $11.81 94,130
2022-08-02 $11.84 $11.86 $11.79 $11.82 $11.77 78,593
2022-08-01 $11.79 $11.85 $11.75 $11.82 $11.77 194,791
2022-07-29 $11.69 $11.78 $11.65 $11.77 $11.72 115,037
2022-07-28 $11.54 $11.82 $11.52 $11.76 $11.71 292,128
2022-07-27 $11.43 $11.60 $11.40 $11.54 $11.49 130,452
2022-07-26 $11.32 $11.46 $11.32 $11.40 $11.35 61,718
2022-07-25 $11.33 $11.37 $11.26 $11.32 $11.27 95,911
2022-07-22 $11.31 $11.41 $11.30 $11.36 $11.31 131,429
2022-07-21 $11.36 $11.41 $11.26 $11.30 $11.25 91,063
2022-07-20 $11.33 $11.39 $11.30 $11.36 $11.31 60,759
2022-07-19 $11.33 $11.33 $11.24 $11.29 $11.24 87,561
2022-07-18 $11.29 $11.35 $11.25 $11.27 $11.22 82,280
2022-07-15 $11.39 $11.45 $11.21 $11.29 $11.24 141,562
2022-07-14 $11.34 $11.36 $11.22 $11.32 $11.27 60,489
2022-07-13 $11.54 $11.54 $11.40 $11.47 $11.37 80,360
2022-07-12 $11.52 $11.65 $11.50 $11.55 $11.45 58,531
2022-07-11 $11.45 $11.60 $11.42 $11.56 $11.46 108,603
2022-07-08 $11.28 $11.47 $11.25 $11.46 $11.36 127,889
2022-07-07 $11.31 $11.39 $11.19 $11.30 $11.20 131,764
2022-07-06 $11.30 $11.42 $11.30 $11.30 $11.20 78,765
2022-07-05 $11.11 $11.33 $11.07 $11.30 $11.20 152,041
2022-07-01 $11.10 $11.27 $11.06 $11.14 $11.04 154,580
2022-06-30 $11.06 $11.10 $10.99 $11.05 $10.95 166,288
2022-06-29 $10.91 $11.17 $10.85 $11.06 $10.96 191,281
2022-06-28 $10.84 $10.90 $10.80 $10.88 $10.78 201,029
2022-06-27 $10.83 $10.88 $10.75 $10.82 $10.72 165,426
2022-06-24 $10.81 $10.88 $10.73 $10.86 $10.76 144,194
2022-06-23 $10.74 $10.84 $10.67 $10.76 $10.66 132,884
2022-06-22 $10.62 $10.69 $10.59 $10.69 $10.59 173,966
2022-06-21 $10.58 $10.65 $10.55 $10.58 $10.49 78,834
2022-06-17 $10.57 $10.81 $10.55 $10.58 $10.49 154,228
2022-06-16 $10.70 $10.70 $10.53 $10.57 $10.48 191,429
2022-06-15 $10.85 $10.99 $10.70 $10.79 $10.69 139,795
2022-06-14 $11.08 $11.19 $10.81 $10.84 $10.74 220,007
2022-06-13 $11.35 $11.35 $11.01 $11.08 $10.93 142,501
2022-06-10 $11.50 $11.59 $11.41 $11.42 $11.26 121,668
2022-06-09 $11.77 $11.77 $11.60 $11.60 $11.44 85,452
2022-06-08 $11.80 $11.84 $11.72 $11.80 $11.64 90,264
2022-06-07 $11.73 $11.82 $11.69 $11.80 $11.64 51,457
2022-06-06 $11.76 $11.80 $11.67 $11.75 $11.59 103,297
2022-06-03 $11.81 $11.93 $11.72 $11.73 $11.57 96,903
2022-06-02 $11.76 $11.96 $11.70 $11.86 $11.70 93,504
2022-06-01 $11.79 $11.80 $11.72 $11.79 $11.63 111,930
2022-05-31 $11.76 $11.77 $11.64 $11.74 $11.58 237,804
2022-05-27 $11.66 $11.81 $11.66 $11.76 $11.60 158,576
2022-05-26 $11.25 $11.57 $11.25 $11.49 $11.33 345,775
2022-05-25 $10.96 $11.21 $10.95 $11.21 $11.06 284,625
2022-05-24 $10.77 $10.97 $10.76 $10.90 $10.75 196,092
2022-05-23 $10.72 $10.85 $10.72 $10.76 $10.61 116,087
2022-05-20 $10.69 $10.81 $10.68 $10.70 $10.55 121,476
2022-05-19 $10.58 $10.71 $10.58 $10.65 $10.50 110,731
2022-05-18 $10.85 $10.86 $10.63 $10.63 $10.49 197,399
2022-05-17 $10.97 $10.99 $10.88 $10.95 $10.80 126,736
2022-05-16 $11.00 $11.09 $10.94 $10.95 $10.80 234,431
2022-05-13 $11.28 $11.28 $11.04 $11.05 $10.90 99,225
2022-05-12 $11.26 $11.38 $11.21 $11.33 $11.12 114,134
2022-05-11 $11.25 $11.37 $11.25 $11.27 $11.06 105,967
2022-05-10 $11.41 $11.43 $11.29 $11.30 $11.09 98,895
2022-05-09 $11.44 $11.55 $11.38 $11.39 $11.18 68,052
2022-05-06 $11.45 $11.58 $11.42 $11.49 $11.28 127,349
2022-05-05 $11.48 $11.55 $11.36 $11.46 $11.25 133,449
2022-05-04 $11.31 $11.53 $11.25 $11.50 $11.29 162,051
2022-05-03 $11.31 $11.38 $11.28 $11.35 $11.14 170,105
2022-05-02 $11.38 $11.41 $11.27 $11.31 $11.10 88,313
2022-04-29 $11.43 $11.46 $11.32 $11.36 $11.15 124,044
2022-04-28 $11.25 $11.50 $11.25 $11.44 $11.23 148,350
2022-04-27 $11.37 $11.42 $11.28 $11.32 $11.11 159,164
2022-04-26 $11.45 $11.46 $11.35 $11.41 $11.20 166,098
2022-04-25 $11.46 $11.49 $11.37 $11.47 $11.26 230,573
2022-04-22 $11.57 $11.63 $11.49 $11.53 $11.32 198,051
2022-04-21 $11.63 $11.64 $11.54 $11.60 $11.39 206,933
2022-04-20 $11.49 $11.62 $11.47 $11.59 $11.38 126,844
2022-04-19 $11.50 $11.57 $11.46 $11.46 $11.25 205,896
2022-04-18 $11.52 $11.63 $11.52 $11.58 $11.37 230,528
2022-04-14 $11.68 $11.69 $11.62 $11.62 $11.41 204,209
2022-04-13 $11.70 $11.79 $11.67 $11.70 $11.49 178,533
2022-04-12 $11.85 $11.90 $11.76 $11.80 $11.53 189,854
2022-04-11 $11.86 $11.88 $11.79 $11.81 $11.54 229,420
2022-04-08 $11.95 $11.99 $11.91 $11.95 $11.68 70,988
2022-04-07 $12.10 $12.13 $11.97 $11.99 $11.72 81,255
2022-04-06 $12.18 $12.20 $12.04 $12.10 $11.83 144,860
2022-04-05 $12.28 $12.30 $12.18 $12.24 $11.96 168,979
2022-04-04 $12.25 $12.34 $12.19 $12.34 $12.06 168,076
2022-04-01 $12.27 $12.36 $12.12 $12.26 $11.98 281,854
2022-03-31 $12.20 $12.34 $12.16 $12.32 $12.04 197,710
2022-03-30 $12.15 $12.26 $12.13 $12.19 $11.91 245,103
2022-03-29 $12.10 $12.21 $12.00 $12.17 $11.89 298,837
2022-03-28 $12.28 $12.29 $12.05 $12.11 $11.84 209,443
2022-03-25 $12.30 $12.35 $12.13 $12.22 $11.94 245,620
2022-03-24 $12.38 $12.43 $12.34 $12.36 $12.08 164,762
2022-03-23 $12.38 $12.46 $12.36 $12.42 $12.14 89,425
2022-03-22 $12.35 $12.41 $12.27 $12.36 $12.08 126,855
2022-03-21 $12.45 $12.49 $12.37 $12.38 $12.10 189,442
2022-03-18 $12.47 $12.60 $12.47 $12.51 $12.23 95,558
2022-03-17 $12.34 $12.55 $12.34 $12.51 $12.23 422,861
2022-03-16 $12.35 $12.47 $12.33 $12.37 $12.09 199,103
2022-03-15 $12.44 $12.50 $12.34 $12.35 $12.07 221,851
2022-03-14 $12.75 $12.75 $12.37 $12.47 $12.19 218,013
2022-03-11 $12.82 $12.86 $12.75 $12.76 $12.42 88,750
2022-03-10 $12.85 $12.92 $12.82 $12.82 $12.48 180,327
2022-03-09 $13.01 $13.07 $12.91 $12.91 $12.57 179,035
2022-03-08 $13.16 $13.20 $12.96 $13.02 $12.67 242,268
2022-03-07 $13.45 $13.45 $13.20 $13.20 $12.85 184,150
2022-03-04 $13.55 $13.70 $13.49 $13.50 $13.14 113,898
2022-03-03 $13.71 $13.78 $13.57 $13.59 $13.23 160,536
2022-03-02 $13.84 $13.88 $13.66 $13.66 $13.30 240,738
2022-03-01 $13.78 $14.00 $13.78 $13.90 $13.53 89,994
2022-02-28 $13.68 $13.80 $13.66 $13.77 $13.40 90,157
2022-02-25 $13.63 $13.79 $13.55 $13.70 $13.33 122,311
2022-02-24 $13.56 $13.79 $13.56 $13.65 $13.29 71,726
2022-02-23 $13.65 $13.73 $13.62 $13.65 $13.29 76,889
2022-02-22 $13.86 $13.89 $13.67 $13.70 $13.33 99,092
2022-02-18 $13.87 $13.99 $13.87 $13.89 $13.52 101,642
2022-02-17 $13.78 $13.94 $13.78 $13.88 $13.51 84,557
2022-02-16 $13.65 $13.81 $13.58 $13.79 $13.42 196,943
2022-02-15 $13.75 $13.79 $13.66 $13.70 $13.33 258,422
2022-02-14 $14.04 $14.04 $13.75 $13.83 $13.46 143,871
2022-02-11 $14.50 $14.57 $14.07 $14.08 $13.64 191,477
2022-02-10 $14.45 $14.62 $14.45 $14.51 $14.06 106,535
2022-02-09 $14.40 $14.55 $14.33 $14.55 $14.10 79,154
2022-02-08 $14.40 $14.45 $14.26 $14.31 $13.87 101,598
2022-02-07 $14.25 $14.45 $14.21 $14.43 $13.98 160,476
2022-02-04 $14.30 $14.37 $14.08 $14.12 $13.68 174,038
2022-02-03 $14.34 $14.44 $14.25 $14.30 $13.86 147,861
2022-02-02 $14.35 $14.50 $14.32 $14.49 $14.04 167,796
2022-02-01 $13.97 $14.34 $13.93 $14.33 $13.89 205,840
2022-01-31 $13.77 $13.97 $13.70 $13.97 $13.54 156,622
2022-01-28 $13.75 $13.82 $13.74 $13.79 $13.36 75,104
2022-01-27 $13.92 $14.01 $13.79 $13.79 $13.36 115,071
2022-01-26 $14.00 $14.13 $13.83 $13.87 $13.44 183,434
2022-01-25 $13.73 $14.09 $13.73 $14.00 $13.57 145,872
2022-01-24 $13.78 $13.87 $13.68 $13.82 $13.39 276,390
2022-01-21 $13.99 $14.09 $13.89 $13.90 $13.47 227,995
2022-01-20 $14.21 $14.32 $13.95 $13.98 $13.55 180,882
2022-01-19 $14.44 $14.52 $14.17 $14.18 $13.74 213,422
2022-01-18 $14.81 $14.81 $14.43 $14.43 $13.98 173,982
2022-01-14 $14.83 $14.88 $14.78 $14.84 $14.38 116,124
2022-01-13 $14.90 $14.90 $14.81 $14.84 $14.38 90,831
2022-01-12 $14.94 $14.97 $14.88 $14.97 $14.45 78,957
2022-01-11 $14.95 $15.01 $14.86 $14.87 $14.35 61,700
2022-01-10 $14.94 $15.01 $14.92 $14.92 $14.40 82,724
2022-01-07 $14.81 $14.97 $14.80 $14.97 $14.45 121,512
2022-01-06 $14.85 $14.90 $14.78 $14.81 $14.29 118,699
2022-01-05 $15.00 $15.02 $14.83 $14.84 $14.32 144,454
2022-01-04 $15.01 $15.04 $14.93 $14.94 $14.42 151,288
2022-01-03 $15.11 $15.12 $14.99 $15.01 $14.48 131,972
2021-12-31 $15.11 $15.15 $15.11 $15.14 $14.61 60,367
2021-12-30 $15.12 $15.12 $15.02 $15.07 $14.54 73,413
2021-12-29 $15.36 $15.36 $14.94 $14.99 $14.46 180,437
2021-12-28 $15.29 $15.37 $15.24 $15.31 $14.77 77,156
2021-12-27 $15.31 $15.45 $15.30 $15.32 $14.78 57,605
2021-12-23 $15.40 $15.42 $15.21 $15.31 $14.77 78,534
2021-12-22 $15.25 $15.40 $15.15 $15.32 $14.78 95,902
2021-12-21 $15.12 $15.25 $15.02 $15.17 $14.64 119,818
2021-12-20 $15.33 $15.33 $15.13 $15.16 $14.63 114,145
2021-12-17 $15.31 $15.40 $15.30 $15.33 $14.79 55,372
2021-12-16 $15.32 $15.41 $15.31 $15.36 $14.82 84,783
2021-12-15 $15.34 $15.40 $15.17 $15.38 $14.78 136,534
2021-12-14 $15.13 $15.35 $15.11 $15.34 $14.74 81,028
2021-12-13 $15.10 $15.18 $15.02 $15.13 $14.54 189,552
2021-12-10 $15.02 $15.06 $14.97 $15.04 $14.45 94,203
2021-12-09 $14.99 $15.08 $14.96 $15.00 $14.42 67,822
2021-12-08 $14.86 $14.97 $14.81 $14.97 $14.39 106,503
2021-12-07 $14.71 $14.85 $14.62 $14.84 $14.26 128,476
2021-12-06 $14.71 $14.77 $14.56 $14.63 $14.06 236,963
2021-12-03 $14.78 $14.80 $14.65 $14.71 $14.14 251,744
2021-12-02 $14.93 $14.93 $14.77 $14.77 $14.19 202,846
2021-12-01 $15.13 $15.13 $14.87 $14.92 $14.34 162,213
2021-11-30 $14.94 $15.03 $14.89 $15.02 $14.43 173,705
2021-11-29 $14.97 $14.97 $14.86 $14.90 $14.32 100,868
2021-11-26 $14.95 $14.98 $14.75 $14.86 $14.28 130,161
2021-11-24 $15.11 $15.11 $14.95 $15.01 $14.43 146,652
2021-11-23 $15.15 $15.16 $14.93 $15.09 $14.50 125,963
2021-11-22 $15.17 $15.26 $15.15 $15.16 $14.57 43,229
2021-11-19 $15.24 $15.27 $15.17 $15.19 $14.60 54,486
2021-11-18 $15.47 $15.47 $15.18 $15.22 $14.63 66,479
2021-11-17 $15.52 $15.55 $15.36 $15.41 $14.81 38,215
2021-11-16 $15.59 $15.59 $15.45 $15.52 $14.92 52,889
2021-11-15 $15.49 $15.60 $15.46 $15.57 $14.96 58,166
2021-11-12 $15.45 $15.48 $15.30 $15.48 $14.88 46,029
2021-11-11 $15.34 $15.52 $15.32 $15.50 $14.84 70,562
2021-11-10 $15.60 $15.85 $15.26 $15.31 $14.65 83,936
2021-11-09 $15.65 $15.74 $15.51 $15.60 $14.94 169,737
2021-11-08 $15.57 $15.75 $15.56 $15.65 $14.98 78,086
2021-11-05 $15.35 $15.50 $15.30 $15.49 $14.83 75,423
2021-11-04 $15.19 $15.32 $15.19 $15.25 $14.60 72,780
2021-11-03 $15.24 $15.25 $15.17 $15.24 $14.59 75,099
2021-11-02 $15.09 $15.20 $15.06 $15.19 $14.54 59,250
2021-11-01 $14.98 $15.10 $14.95 $15.06 $14.42 122,145
2021-10-29 $14.91 $14.99 $14.88 $14.98 $14.34 119,896
2021-10-28 $14.95 $15.00 $14.78 $14.91 $14.27 148,205
2021-10-27 $15.09 $15.09 $14.92 $14.94 $14.30 99,743
2021-10-26 $15.11 $15.15 $14.88 $15.08 $14.43 109,154
2021-10-25 $15.17 $15.24 $15.08 $15.10 $14.45 58,526
2021-10-22 $15.29 $15.29 $15.20 $15.21 $14.56 33,756
2021-10-21 $15.32 $15.35 $15.23 $15.27 $14.62 30,442
2021-10-20 $15.35 $15.38 $15.27 $15.32 $14.66 55,346
2021-10-19 $15.46 $15.46 $15.30 $15.31 $14.65 32,586
2021-10-18 $15.48 $15.48 $15.40 $15.41 $14.75 42,438
2021-10-15 $15.52 $15.52 $15.33 $15.47 $14.81 34,487
2021-10-14 $15.50 $15.57 $15.43 $15.46 $14.80 92,475
2021-10-13 $15.43 $15.56 $15.36 $15.52 $14.80 42,134
2021-10-12 $15.40 $15.40 $15.35 $15.38 $14.66 27,829
2021-10-11 $15.43 $15.43 $15.30 $15.38 $14.66 22,170
2021-10-08 $15.43 $15.43 $15.31 $15.42 $14.70 30,411
2021-10-07 $15.36 $15.45 $15.36 $15.37 $14.65 42,639
2021-10-06 $15.33 $15.43 $15.32 $15.38 $14.66 52,333
2021-10-05 $15.43 $15.45 $15.27 $15.36 $14.64 62,992
2021-10-04 $15.37 $15.46 $15.29 $15.42 $14.70 116,590
2021-10-01 $15.32 $15.34 $15.15 $15.27 $14.56 55,956
2021-09-30 $15.28 $15.35 $15.14 $15.14 $14.43 71,446
2021-09-29 $15.31 $15.39 $15.24 $15.26 $14.55 56,953
2021-09-28 $15.47 $15.57 $15.12 $15.21 $14.50 156,538
2021-09-27 $15.68 $15.68 $15.47 $15.48 $14.76 78,254
2021-09-24 $15.80 $15.80 $15.61 $15.64 $14.91 32,385
2021-09-23 $15.75 $15.80 $15.72 $15.73 $15.00 32,020
2021-09-22 $15.72 $15.78 $15.72 $15.76 $15.03 31,540
2021-09-21 $15.66 $15.75 $15.65 $15.75 $15.02 45,710
2021-09-20 $15.77 $15.77 $15.66 $15.68 $14.95 72,732
2021-09-17 $15.76 $15.81 $15.70 $15.79 $15.05 63,115
2021-09-16 $15.71 $15.80 $15.68 $15.71 $14.98 55,177
2021-09-15 $15.64 $15.89 $15.64 $15.72 $14.99 47,935
2021-09-14 $15.79 $15.90 $15.67 $15.70 $14.97 57,214
2021-09-13 $15.97 $15.99 $15.84 $15.84 $15.04 46,934
2021-09-10 $15.95 $15.95 $15.87 $15.95 $15.15 46,807
2021-09-09 $16.00 $16.04 $15.91 $15.95 $15.15 34,583
2021-09-08 $16.05 $16.05 $15.92 $15.94 $15.14 73,297
2021-09-07 $16.01 $16.06 $15.99 $15.99 $15.18 27,543
2021-09-03 $16.10 $16.10 $16.01 $16.03 $15.22 26,594
2021-09-02 $16.15 $16.18 $16.10 $16.12 $15.31 63,959
2021-09-01 $16.15 $16.15 $16.08 $16.14 $15.33 50,887
2021-08-31 $16.09 $16.10 $16.05 $16.10 $15.29 58,109
2021-08-30 $16.03 $16.07 $16.01 $16.06 $15.25 53,379
2021-08-27 $16.06 $16.06 $16.00 $16.03 $15.22 51,275
2021-08-26 $16.02 $16.05 $15.99 $16.04 $15.23 44,652
2021-08-25 $16.03 $16.05 $16.00 $16.02 $15.21 44,117
2021-08-24 $15.92 $16.05 $15.91 $16.02 $15.21 50,292
2021-08-23 $15.90 $15.92 $15.85 $15.89 $15.09 46,616
2021-08-20 $15.90 $15.90 $15.69 $15.89 $15.09 73,190
2021-08-19 $15.84 $15.89 $15.84 $15.85 $15.05 49,175
2021-08-18 $15.87 $15.87 $15.80 $15.86 $15.06 64,861
2021-08-17 $15.67 $15.85 $15.65 $15.83 $15.03 79,028
2021-08-16 $15.75 $15.80 $15.65 $15.65 $14.86 77,353
2021-08-13 $15.78 $15.84 $15.59 $15.76 $14.97 70,698
2021-08-12 $15.93 $15.93 $15.82 $15.88 $15.02 77,210
2021-08-11 $15.95 $16.01 $15.88 $15.93 $15.07 115,815
2021-08-10 $15.91 $15.91 $15.85 $15.87 $15.01 44,330
2021-08-09 $15.88 $15.94 $15.88 $15.91 $15.05 70,855
2021-08-06 $15.87 $15.94 $15.79 $15.92 $15.06 65,854
2021-08-05 $15.80 $15.90 $15.68 $15.87 $15.01 46,358
2021-08-04 $15.87 $15.90 $15.83 $15.84 $14.98 92,589
2021-08-03 $15.74 $15.88 $15.74 $15.87 $15.01 56,848
2021-08-02 $15.70 $15.79 $15.67 $15.74 $14.89 60,351
2021-07-30 $15.74 $15.82 $15.64 $15.70 $14.85 74,394
2021-07-29 $15.72 $15.78 $15.72 $15.74 $14.89 43,597
2021-07-28 $15.66 $15.72 $15.64 $15.72 $14.87 77,252
2021-07-27 $15.60 $15.70 $15.56 $15.66 $14.81 116,018
2021-07-26 $15.50 $15.64 $15.45 $15.61 $14.77 68,678
2021-07-23 $15.42 $15.48 $15.35 $15.48 $14.64 69,769
2021-07-22 $15.45 $15.48 $15.36 $15.37 $14.54 76,258
2021-07-21 $15.53 $15.54 $15.42 $15.44 $14.60 78,356
2021-07-20 $15.45 $15.56 $15.44 $15.45 $14.61 87,510
2021-07-19 $15.53 $15.66 $15.43 $15.48 $14.64 119,148
2021-07-16 $15.77 $15.77 $15.56 $15.59 $14.75 103,504
2021-07-15 $15.78 $15.85 $15.67 $15.70 $14.85 68,637
2021-07-14 $16.04 $16.07 $15.81 $15.85 $14.99 72,626
2021-07-13 $16.05 $16.12 $16.05 $16.08 $15.15 111,216
2021-07-12 $15.99 $16.13 $15.96 $16.09 $15.16 87,732
2021-07-09 $15.92 $15.99 $15.91 $15.97 $15.05 54,554
2021-07-08 $15.84 $15.97 $15.78 $15.85 $14.93 104,090
2021-07-07 $15.87 $15.90 $15.87 $15.89 $14.97 59,025
2021-07-06 $15.82 $15.87 $15.82 $15.85 $14.93 79,768
2021-07-02 $15.82 $15.84 $15.81 $15.84 $14.92 60,147
2021-07-01 $15.82 $15.82 $15.76 $15.82 $14.91 84,970
2021-06-30 $15.82 $15.84 $15.75 $15.75 $14.84 118,940
2021-06-29 $15.77 $15.81 $15.70 $15.79 $14.88 111,145
2021-06-28 $15.70 $15.71 $15.66 $15.70 $14.79 94,747
2021-06-25 $15.68 $15.71 $15.65 $15.70 $14.79 81,366
2021-06-24 $15.60 $15.67 $15.59 $15.67 $14.76 69,944
2021-06-23 $15.58 $15.58 $15.53 $15.56 $14.66 44,086
2021-06-22 $15.52 $15.54 $15.50 $15.52 $14.62 50,411
2021-06-21 $15.55 $15.55 $15.51 $15.54 $14.64 71,453
2021-06-18 $15.48 $15.55 $15.47 $15.55 $14.65 53,073
2021-06-17 $15.41 $15.50 $15.34 $15.48 $14.59 116,985
2021-06-16 $15.45 $15.50 $15.34 $15.36 $14.47 63,579
2021-06-15 $15.43 $15.48 $15.41 $15.45 $14.56 72,640
2021-06-14 $15.43 $15.54 $15.39 $15.42 $14.53 116,946
2021-06-11 $15.43 $15.60 $15.43 $15.49 $14.54 133,552
2021-06-10 $15.47 $15.53 $15.41 $15.42 $14.47 98,581
2021-06-09 $15.49 $15.54 $15.42 $15.48 $14.53 120,617
2021-06-08 $15.44 $15.48 $15.36 $15.46 $14.51 109,904
2021-06-07 $15.42 $15.42 $15.34 $15.42 $14.47 68,082
2021-06-04 $15.42 $15.42 $15.33 $15.38 $14.43 44,728
2021-06-03 $15.42 $15.42 $15.35 $15.38 $14.43 77,556
2021-06-02 $15.38 $15.45 $15.35 $15.42 $14.47 72,810
2021-06-01 $15.35 $15.43 $15.31 $15.35 $14.41 72,985
2021-05-28 $15.35 $15.37 $15.29 $15.36 $14.41 64,164
2021-05-27 $15.33 $15.34 $15.29 $15.33 $14.39 55,756
2021-05-26 $15.26 $15.32 $15.23 $15.31 $14.37 58,595
2021-05-25 $15.19 $15.26 $15.18 $15.25 $14.31 88,265
2021-05-24 $15.22 $15.26 $15.15 $15.18 $14.25 124,888
2021-05-21 $15.22 $15.24 $15.18 $15.19 $14.26 73,351
2021-05-20 $15.16 $15.19 $15.14 $15.19 $14.26 105,302
2021-05-19 $15.08 $15.14 $15.06 $15.12 $14.19 85,775
2021-05-18 $15.13 $15.15 $15.06 $15.10 $14.17 129,973
2021-05-17 $15.15 $15.19 $15.05 $15.14 $14.21 146,655
2021-05-14 $15.12 $15.17 $15.08 $15.15 $14.22 104,294
2021-05-13 $15.18 $15.27 $15.06 $15.06 $14.13 86,362
2021-05-12 $15.35 $15.48 $15.18 $15.25 $14.25 98,085
2021-05-11 $15.44 $15.44 $15.37 $15.38 $14.37 72,599
2021-05-10 $15.44 $15.55 $15.44 $15.47 $14.46 86,694
2021-05-07 $15.48 $15.51 $15.43 $15.44 $14.43 99,852
2021-05-06 $15.42 $15.49 $15.36 $15.48 $14.47 113,436
2021-05-05 $15.30 $15.42 $15.30 $15.42 $14.41 99,900
2021-05-04 $15.16 $15.30 $15.16 $15.28 $14.28 113,158
2021-05-03 $15.11 $15.19 $15.09 $15.16 $14.17 117,760
2021-04-30 $15.10 $15.14 $15.05 $15.11 $14.12 65,348
2021-04-29 $15.15 $15.16 $15.03 $15.09 $14.10 110,168
2021-04-28 $15.17 $15.20 $15.09 $15.14 $14.15 195,044
2021-04-27 $15.26 $15.30 $15.15 $15.17 $14.18 165,412
2021-04-26 $15.22 $15.27 $15.21 $15.24 $14.24 128,381
2021-04-23 $15.10 $15.22 $15.10 $15.21 $14.22 136,368
2021-04-22 $15.12 $15.16 $15.07 $15.08 $14.09 130,519
2021-04-21 $15.08 $15.14 $15.08 $15.12 $14.13 91,574
2021-04-20 $15.08 $15.11 $15.06 $15.08 $14.09 75,374
2021-04-19 $15.15 $15.16 $15.06 $15.08 $14.09 142,608
2021-04-16 $15.16 $15.19 $15.10 $15.13 $14.14 208,412
2021-04-15 $15.12 $15.17 $15.10 $15.15 $14.16 196,488
2021-04-14 $15.37 $15.37 $15.08 $15.09 $14.10 295,258
2021-04-13 $15.54 $15.54 $15.34 $15.39 $14.38 96,118
2021-04-12 $15.73 $15.73 $15.49 $15.56 $14.54 54,910
2021-04-09 $15.80 $15.91 $15.48 $15.72 $14.69 62,707
2021-04-08 $15.87 $15.89 $15.75 $15.83 $14.79 15,971
2021-04-07 $15.80 $15.90 $15.64 $15.70 $14.67 39,771
2021-04-06 $15.51 $16.06 $15.51 $15.61 $14.53 39,119
2021-04-05 $15.33 $15.53 $15.33 $15.52 $14.45 42,363
2021-04-01 $15.34 $15.39 $15.22 $15.32 $14.26 75,641
2021-03-31 $15.08 $15.26 $15.08 $15.26 $14.20 43,662
2021-03-30 $14.97 $15.09 $14.92 $15.07 $14.03 65,745
2021-03-29 $14.92 $14.98 $14.90 $14.94 $13.91 45,114
2021-03-26 $14.86 $14.92 $14.80 $14.92 $13.89 46,317
2021-03-25 $14.87 $14.89 $14.80 $14.84 $13.81 52,495
2021-03-24 $14.83 $14.91 $14.71 $14.89 $13.86 35,617
2021-03-23 $14.74 $14.85 $14.71 $14.79 $13.77 33,450
2021-03-22 $14.80 $14.86 $14.70 $14.80 $13.78 53,080
2021-03-19 $14.82 $14.82 $14.60 $14.78 $13.76 79,453
2021-03-18 $14.93 $14.93 $14.78 $14.81 $13.79 66,738
2021-03-17 $15.12 $15.12 $14.93 $15.02 $13.98 53,202
2021-03-16 $15.24 $15.24 $15.06 $15.06 $14.02 45,973
2021-03-15 $15.37 $15.38 $15.17 $15.24 $14.19 29,874
2021-03-12 $15.41 $15.52 $15.30 $15.45 $14.38 12,940
2021-03-11 $15.65 $15.65 $15.49 $15.50 $14.37 27,962
2021-03-10 $15.45 $15.47 $15.41 $15.45 $14.32 18,450
2021-03-09 $15.26 $15.36 $15.18 $15.33 $14.21 17,245
2021-03-08 $15.24 $15.25 $15.19 $15.25 $14.14 30,963
2021-03-05 $15.19 $15.19 $15.10 $15.17 $14.06 37,195
2021-03-04 $15.22 $15.25 $15.07 $15.10 $14.00 29,645
2021-03-03 $15.09 $15.32 $14.96 $15.13 $14.03 45,861
2021-03-02 $15.20 $15.20 $15.06 $15.11 $14.01 39,118
2021-03-01 $15.15 $15.26 $15.06 $15.13 $14.03 44,129
2021-02-26 $15.04 $15.15 $14.86 $15.00 $13.91 77,267
2021-02-25 $15.06 $15.16 $14.85 $15.02 $13.93 53,232
2021-02-24 $15.25 $15.25 $15.09 $15.17 $14.06 33,557
2021-02-23 $15.45 $15.58 $15.02 $15.15 $14.04 53,152
2021-02-22 $15.74 $15.74 $15.43 $15.45 $14.32 25,965
2021-02-19 $15.77 $15.86 $15.65 $15.74 $14.59 24,311
2021-02-18 $15.72 $15.72 $15.66 $15.71 $14.56 26,198
2021-02-17 $15.64 $15.86 $15.64 $15.71 $14.56 12,828
2021-02-16 $15.67 $15.70 $15.63 $15.64 $14.50 28,794
2021-02-12 $16.06 $16.09 $15.71 $15.71 $14.56 39,739
2021-02-11 $16.10 $16.29 $16.07 $16.16 $14.92 28,249
2021-02-10 $15.97 $16.07 $15.95 $16.04 $14.81 26,483
2021-02-09 $15.81 $15.99 $15.77 $15.99 $14.77 46,697
2021-02-08 $15.72 $15.82 $15.66 $15.77 $14.56 25,075
2021-02-05 $15.45 $15.77 $15.45 $15.65 $14.45 90,785
2021-02-04 $15.36 $15.43 $15.36 $15.43 $14.25 39,310
2021-02-03 $15.35 $15.47 $15.35 $15.40 $14.22 30,547
2021-02-02 $15.32 $15.49 $15.32 $15.40 $14.22 30,926
2021-02-01 $15.47 $15.47 $15.30 $15.37 $14.19 38,487
2021-01-29 $15.28 $15.37 $15.25 $15.37 $14.19 47,730
2021-01-28 $15.29 $15.41 $15.25 $15.33 $14.16 42,339
2021-01-27 $15.32 $15.38 $15.29 $15.35 $14.18 41,495
2021-01-26 $15.35 $15.52 $15.33 $15.46 $14.28 42,967
2021-01-25 $15.45 $15.51 $15.31 $15.31 $14.14 50,759
2021-01-22 $15.55 $15.55 $15.44 $15.44 $14.26 33,130
2021-01-21 $15.51 $15.52 $15.40 $15.52 $14.33 17,831
2021-01-20 $15.39 $15.49 $15.30 $15.49 $14.30 56,142
2021-01-19 $15.32 $15.36 $15.28 $15.33 $14.16 31,725
2021-01-15 $15.38 $15.38 $15.28 $15.36 $14.18 29,095
2021-01-14 $15.33 $15.51 $15.33 $15.37 $14.19 23,274
2021-01-13 $15.35 $15.41 $15.35 $15.41 $14.17 25,144
2021-01-12 $15.27 $15.37 $15.24 $15.32 $14.09 31,786
2021-01-11 $15.28 $15.36 $15.25 $15.34 $14.11 36,837
2021-01-08 $15.34 $15.39 $15.33 $15.33 $14.10 11,960
2021-01-07 $15.34 $15.40 $15.25 $15.36 $14.13 56,070
2021-01-06 $15.37 $15.37 $15.31 $15.35 $14.12 12,217
2021-01-05 $15.38 $15.43 $15.28 $15.39 $14.15 33,711
2021-01-04 $15.38 $15.43 $15.30 $15.38 $14.15 28,769
2020-12-31 $15.31 $15.42 $15.17 $15.42 $14.18 52,136
2020-12-30 $15.23 $15.32 $15.23 $15.31 $14.08 74,943
2020-12-29 $15.42 $15.42 $15.15 $15.35 $14.12 43,725
2020-12-28 $15.37 $15.40 $15.28 $15.34 $14.11 28,768
2020-12-24 $15.25 $15.35 $15.25 $15.29 $14.06 16,446
2020-12-23 $15.29 $15.39 $15.18 $15.23 $14.01 81,717
2020-12-22 $15.49 $15.49 $15.25 $15.34 $14.11 19,288
2020-12-21 $15.30 $15.44 $15.28 $15.44 $14.20 55,498
2020-12-18 $15.40 $15.40 $15.30 $15.40 $14.16 19,526
2020-12-17 $15.25 $15.39 $15.25 $15.38 $14.15 39,542
2020-12-16 $15.29 $15.29 $15.25 $15.26 $14.04 22,989
2020-12-15 $15.25 $15.41 $15.22 $15.35 $14.12 26,473
2020-12-14 $15.41 $15.41 $15.27 $15.27 $14.04 13,997
2020-12-11 $15.35 $15.45 $15.30 $15.39 $14.10 13,732
2020-12-10 $15.35 $15.42 $15.35 $15.38 $14.09 17,356
2020-12-09 $15.42 $15.45 $15.37 $15.37 $14.08 10,806
2020-12-08 $15.28 $15.37 $15.28 $15.34 $14.05 19,817
2020-12-07 $15.22 $15.30 $15.22 $15.27 $13.99 22,421
2020-12-04 $15.31 $15.31 $15.22 $15.22 $13.94 24,583
2020-12-03 $15.32 $15.36 $15.24 $15.27 $13.99 27,206
2020-12-02 $15.44 $15.47 $15.13 $15.22 $13.94 84,603
2020-12-01 $15.40 $15.41 $15.36 $15.40 $14.11 22,793
2020-11-30 $15.37 $15.40 $15.30 $15.35 $14.06 7,438
2020-11-27 $15.36 $15.37 $15.30 $15.33 $14.04 12,741
2020-11-25 $15.35 $15.35 $15.26 $15.30 $14.01 9,630
2020-11-24 $15.30 $15.30 $15.24 $15.27 $13.99 12,651
2020-11-23 $15.20 $15.30 $15.13 $15.23 $13.95 42,452
2020-11-20 $15.13 $15.22 $15.13 $15.15 $13.88 24,002
2020-11-19 $15.18 $15.19 $15.10 $15.15 $13.88 15,236
2020-11-18 $15.17 $15.22 $15.10 $15.15 $13.88 29,224
2020-11-17 $15.16 $15.16 $15.08 $15.08 $13.81 22,267
2020-11-16 $15.10 $15.15 $15.09 $15.14 $13.87 32,963
2020-11-13 $15.05 $15.22 $15.05 $15.16 $13.89 47,628
2020-11-12 $15.15 $15.26 $15.11 $15.23 $13.89 12,810
2020-11-11 $15.15 $15.15 $15.06 $15.15 $13.82 24,045
2020-11-10 $15.05 $15.27 $14.97 $15.15 $13.82 22,547
2020-11-09 $15.00 $15.08 $15.00 $15.02 $13.70 33,164
2020-11-06 $14.88 $14.98 $14.84 $14.96 $13.65 25,689
2020-11-05 $14.86 $14.92 $14.75 $14.90 $13.59 27,478
2020-11-04 $14.69 $14.82 $14.59 $14.82 $13.52 42,189
2020-11-03 $14.55 $14.66 $14.46 $14.61 $13.33 54,264
2020-11-02 $14.58 $14.58 $14.42 $14.47 $13.20 36,878
2020-10-30 $14.63 $14.63 $14.35 $14.44 $13.17 18,141
2020-10-29 $14.40 $14.58 $14.37 $14.53 $13.26 50,517
2020-10-28 $14.43 $14.43 $14.26 $14.35 $13.09 42,945
2020-10-27 $14.35 $14.49 $14.33 $14.33 $13.07 33,574
2020-10-26 $14.45 $14.56 $14.24 $14.28 $13.03 79,734
2020-10-23 $14.62 $14.72 $14.53 $14.53 $13.26 28,500
2020-10-22 $14.76 $14.81 $14.60 $14.64 $13.36 38,415
2020-10-21 $14.91 $14.91 $14.70 $14.75 $13.46 64,131
2020-10-20 $14.90 $14.96 $14.85 $14.91 $13.60 25,282
2020-10-19 $14.99 $14.99 $14.85 $14.88 $13.57 28,486
2020-10-16 $15.28 $15.28 $14.96 $14.99 $13.67 28,479
2020-10-15 $15.30 $15.49 $15.05 $15.08 $13.76 32,330
2020-10-14 $15.32 $15.32 $15.10 $15.26 $13.92 18,328
2020-10-13 $15.23 $15.23 $15.11 $15.16 $13.77 19,014
2020-10-12 $15.06 $15.24 $15.03 $15.20 $13.81 48,886
2020-10-09 $15.11 $15.33 $15.10 $15.16 $13.77 32,855
2020-10-08 $15.12 $15.35 $15.12 $15.15 $13.77 17,408
2020-10-07 $15.08 $15.13 $14.99 $15.08 $13.70 39,188
2020-10-06 $15.08 $15.14 $14.98 $15.06 $13.68 37,025
2020-10-05 $15.10 $15.15 $14.97 $15.00 $13.63 28,021
2020-10-02 $15.00 $15.09 $14.96 $15.08 $13.70 19,282
2020-10-01 $15.07 $15.10 $14.94 $15.01 $13.64 36,851
2020-09-30 $15.04 $15.10 $14.90 $14.90 $13.54 34,424
2020-09-29 $15.15 $15.16 $14.97 $15.04 $13.67 34,012
2020-09-28 $15.05 $15.23 $15.04 $15.08 $13.70 21,778
2020-09-25 $15.11 $15.12 $14.52 $14.93 $13.57 36,677
2020-09-24 $15.10 $15.37 $14.95 $15.18 $13.79 34,068
2020-09-23 $15.05 $15.22 $15.02 $15.05 $13.67 20,685
2020-09-22 $15.00 $15.25 $15.00 $15.10 $13.72 22,388
2020-09-21 $15.32 $15.32 $14.99 $15.04 $13.67 39,466
2020-09-18 $15.37 $15.49 $15.22 $15.25 $13.86 19,544
2020-09-17 $15.37 $15.69 $15.09 $15.29 $13.89 12,722
2020-09-16 $15.32 $15.32 $15.16 $15.29 $13.89 20,791
2020-09-15 $15.34 $15.35 $15.21 $15.31 $13.91 27,756
2020-09-14 $15.24 $15.35 $15.21 $15.27 $13.87 17,584
2020-09-11 $15.62 $15.70 $15.30 $15.35 $13.89 56,243
2020-09-10 $14.86 $15.68 $14.86 $15.66 $14.17 163,770
2020-09-09 $14.70 $14.84 $14.60 $14.84 $13.43 25,709
2020-09-08 $14.68 $14.69 $14.52 $14.67 $13.28 17,426
2020-09-04 $14.85 $14.85 $14.50 $14.65 $13.26 71,294
2020-09-03 $14.86 $14.94 $14.63 $14.71 $13.31 50,649
2020-09-02 $14.84 $14.90 $14.80 $14.87 $13.46 27,259
2020-09-01 $14.91 $15.00 $14.77 $14.80 $13.39 55,491
2020-08-31 $14.73 $14.86 $14.73 $14.83 $13.42 31,034
2020-08-28 $14.80 $14.80 $14.63 $14.76 $13.36 66,548
2020-08-27 $14.75 $14.79 $14.71 $14.73 $13.33 22,474
2020-08-26 $14.98 $15.03 $14.60 $14.68 $13.29 73,531
2020-08-25 $14.96 $15.05 $14.94 $14.94 $13.52 26,076
2020-08-24 $15.05 $15.07 $14.81 $14.99 $13.57 76,864
2020-08-21 $15.10 $15.10 $14.98 $15.05 $13.62 39,325
2020-08-20 $15.30 $15.34 $15.04 $15.06 $13.63 55,190
2020-08-19 $15.45 $15.45 $15.26 $15.26 $13.81 40,001
2020-08-18 $15.67 $15.69 $15.36 $15.37 $13.91 43,577
2020-08-17 $15.53 $15.65 $15.46 $15.57 $14.09 18,256
2020-08-14 $15.50 $15.61 $15.50 $15.57 $14.09 13,180
2020-08-13 $15.68 $15.75 $15.50 $15.53 $14.05 33,950
2020-08-12 $15.65 $15.73 $15.56 $15.70 $14.15 21,942
2020-08-11 $15.70 $15.70 $15.67 $15.69 $14.15 26,222
2020-08-10 $15.67 $15.75 $15.61 $15.74 $14.19 26,718
2020-08-07 $15.77 $15.79 $15.58 $15.58 $14.05 25,975
2020-08-06 $15.88 $15.88 $15.59 $15.66 $14.12 50,118
2020-08-05 $15.82 $15.87 $15.76 $15.78 $14.23 24,042
2020-08-04 $15.76 $15.76 $15.67 $15.70 $14.15 23,926
2020-08-03 $15.74 $15.75 $15.62 $15.66 $14.12 46,831
2020-07-31 $15.51 $15.85 $15.50 $15.60 $14.06 43,752
2020-07-30 $15.55 $15.64 $15.46 $15.53 $14.00 41,237
2020-07-29 $15.50 $15.50 $15.38 $15.48 $13.96 46,438
2020-07-28 $15.25 $15.35 $15.22 $15.32 $13.81 28,193
2020-07-27 $15.25 $15.33 $15.21 $15.22 $13.72 19,251
2020-07-24 $15.36 $15.37 $15.23 $15.26 $13.76 18,730
2020-07-23 $15.30 $15.35 $15.25 $15.28 $13.78 31,804
2020-07-22 $15.43 $15.46 $15.32 $15.32 $13.81 28,711
2020-07-21 $15.40 $15.45 $15.31 $15.35 $13.84 33,118
2020-07-20 $15.40 $15.40 $15.30 $15.30 $13.79 13,739
2020-07-17 $15.55 $15.59 $15.39 $15.40 $13.88 35,443
2020-07-16 $15.68 $15.72 $15.45 $15.45 $13.93 51,401
2020-07-15 $15.65 $15.84 $15.65 $15.72 $14.17 30,011
2020-07-14 $15.78 $15.80 $15.62 $15.68 $14.14 46,136
2020-07-13 $15.76 $15.76 $15.69 $15.76 $14.15 44,999
2020-07-10 $15.87 $15.87 $15.61 $15.73 $14.13 43,581
2020-07-09 $15.64 $15.92 $15.64 $15.76 $14.15 58,256
2020-07-08 $15.49 $15.99 $15.48 $15.75 $14.15 54,121
2020-07-07 $15.06 $15.61 $15.06 $15.53 $13.95 88,235
2020-07-06 $14.83 $15.25 $14.75 $15.17 $13.62 68,883
2020-07-02 $14.90 $14.99 $14.81 $14.82 $13.31 36,036
2020-07-01 $14.81 $14.89 $14.78 $14.89 $13.37 39,250
2020-06-30 $14.77 $14.80 $14.71 $14.71 $13.21 59,093
2020-06-29 $14.75 $14.80 $14.71 $14.80 $13.29 30,944
2020-06-26 $14.78 $14.79 $14.75 $14.76 $13.26 23,099
2020-06-25 $14.80 $14.80 $14.75 $14.78 $13.27 27,382
2020-06-24 $14.79 $14.80 $14.70 $14.78 $13.27 62,338
2020-06-23 $14.73 $14.73 $14.65 $14.69 $13.19 37,406
2020-06-22 $14.51 $14.62 $14.51 $14.60 $13.11 25,845
2020-06-19 $14.50 $14.67 $14.45 $14.56 $13.08 40,366
2020-06-18 $14.37 $14.43 $14.37 $14.41 $12.94 13,985
2020-06-17 $14.45 $14.48 $14.29 $14.32 $12.86 48,053
2020-06-16 $14.48 $14.55 $14.37 $14.48 $13.00 39,665
2020-06-15 $14.16 $14.45 $14.16 $14.45 $12.98 35,044
2020-06-12 $14.21 $14.27 $14.14 $14.27 $12.82 32,498
2020-06-11 $14.29 $14.29 $14.14 $14.21 $12.71 54,193
2020-06-10 $14.33 $14.33 $14.27 $14.29 $12.78 78,078
2020-06-09 $14.34 $14.34 $14.26 $14.26 $12.75 29,677
2020-06-08 $14.31 $14.38 $14.24 $14.25 $12.74 67,071
2020-06-05 $14.21 $14.35 $14.21 $14.26 $12.75 55,612
2020-06-04 $14.30 $14.36 $14.21 $14.22 $12.72 30,917
2020-06-03 $14.35 $14.39 $14.18 $14.31 $12.80 57,562
2020-06-02 $14.32 $14.34 $14.22 $14.29 $12.78 67,167
2020-06-01 $13.99 $14.18 $13.94 $14.15 $12.65 55,320
2020-05-29 $13.82 $13.96 $13.75 $13.96 $12.49 34,274
2020-05-28 $13.64 $13.82 $13.61 $13.75 $12.30 57,542
2020-05-27 $13.59 $13.79 $13.48 $13.54 $12.11 51,415
2020-05-26 $13.50 $13.51 $13.42 $13.45 $12.03 39,384
2020-05-22 $13.40 $13.44 $13.38 $13.42 $12.00 21,428
2020-05-21 $13.37 $13.40 $13.28 $13.34 $11.93 29,521
2020-05-20 $13.21 $13.36 $13.21 $13.29 $11.89 54,084
2020-05-19 $13.23 $13.23 $13.11 $13.16 $11.77 39,367
2020-05-18 $13.27 $13.28 $13.15 $13.15 $11.76 35,126
2020-05-15 $13.20 $13.20 $13.13 $13.18 $11.79 42,672
2020-05-14 $13.14 $13.23 $13.08 $13.17 $11.78 40,199
2020-05-13 $13.31 $13.35 $13.20 $13.24 $11.79 57,643
2020-05-12 $13.31 $13.31 $13.25 $13.26 $11.81 34,515
2020-05-11 $13.49 $13.49 $13.18 $13.21 $11.76 138,666
2020-05-08 $13.44 $13.54 $13.40 $13.46 $11.99 57,097
2020-05-07 $13.39 $13.48 $13.30 $13.44 $11.97 48,905
2020-05-06 $13.39 $13.40 $13.20 $13.30 $11.84 86,231
2020-05-05 $13.26 $13.30 $13.21 $13.30 $11.84 49,359
2020-05-04 $13.20 $13.24 $13.06 $13.14 $11.70 48,913
2020-05-01 $13.04 $13.19 $13.01 $13.17 $11.73 74,599
2020-04-30 $13.11 $13.11 $12.89 $13.03 $11.60 54,735
2020-04-29 $12.94 $13.22 $12.81 $13.10 $11.66 93,611
2020-04-28 $12.76 $12.91 $12.65 $12.80 $11.40 110,219
2020-04-27 $13.12 $13.12 $12.70 $12.75 $11.35 154,851
2020-04-24 $13.26 $13.34 $13.04 $13.16 $11.72 67,379
2020-04-23 $13.58 $13.58 $13.24 $13.26 $11.81 68,649
2020-04-22 $13.45 $13.60 $13.45 $13.51 $12.03 25,170
2020-04-21 $13.47 $13.47 $13.28 $13.44 $11.97 59,625
2020-04-20 $13.84 $13.87 $13.50 $13.51 $12.03 73,678
2020-04-17 $13.96 $13.99 $13.73 $13.81 $12.30 52,731
2020-04-16 $13.93 $13.93 $13.75 $13.78 $12.27 55,372
2020-04-15 $14.00 $14.05 $13.90 $13.93 $12.40 33,052
2020-04-14 $13.71 $14.23 $13.71 $14.02 $12.48 47,988
2020-04-13 $14.15 $14.15 $13.65 $13.72 $12.17 62,168
2020-04-09 $13.80 $14.13 $13.74 $14.05 $12.46 119,791
2020-04-08 $13.30 $13.69 $13.11 $13.67 $12.12 92,941
2020-04-07 $13.16 $13.52 $12.97 $13.00 $11.53 126,986
2020-04-06 $12.80 $13.03 $12.78 $12.98 $11.51 71,854
2020-04-03 $12.97 $13.13 $12.55 $12.65 $11.22 57,202
2020-04-02 $13.00 $13.23 $12.79 $12.92 $11.46 114,783
2020-04-01 $13.34 $13.40 $12.86 $13.03 $11.55 195,228
2020-03-31 $13.26 $13.60 $13.26 $13.37 $11.86 160,296
2020-03-30 $12.64 $13.48 $12.64 $13.48 $11.95 142,411
2020-03-27 $12.50 $12.98 $12.50 $12.67 $11.24 86,147
2020-03-26 $12.63 $13.20 $12.62 $12.74 $11.30 125,476
2020-03-25 $11.63 $12.70 $11.62 $12.50 $11.08 193,385
2020-03-24 $10.86 $11.63 $10.80 $11.58 $10.27 130,441
2020-03-23 $11.73 $11.85 $10.21 $10.77 $9.55 185,154
2020-03-20 $11.63 $12.20 $11.10 $11.75 $10.42 222,109
2020-03-19 $10.23 $11.96 $9.67 $11.43 $10.14 282,191
2020-03-18 $12.34 $12.35 $10.38 $10.40 $9.22 230,079
2020-03-17 $12.35 $12.79 $12.23 $12.53 $11.11 200,994
2020-03-16 $12.06 $12.66 $12.03 $12.34 $10.94 142,197
2020-03-13 $12.80 $13.44 $12.55 $13.02 $11.55 168,737
2020-03-12 $13.70 $13.93 $11.94 $12.61 $11.13 330,603
2020-03-11 $14.85 $14.85 $14.17 $14.19 $12.53 147,243
2020-03-10 $15.19 $15.19 $14.72 $14.84 $13.10 73,250
2020-03-09 $15.28 $15.28 $14.96 $15.12 $13.35 69,679
2020-03-06 $15.26 $15.41 $15.20 $15.41 $13.60 38,827
2020-03-05 $15.30 $15.32 $15.25 $15.26 $13.47 41,503
2020-03-04 $15.27 $15.37 $15.17 $15.32 $13.52 38,745
2020-03-03 $15.12 $15.27 $15.10 $15.27 $13.48 58,727
2020-03-02 $14.78 $15.08 $14.76 $15.07 $13.30 98,754
2020-02-28 $15.21 $15.21 $14.64 $14.78 $13.05 207,700
2020-02-27 $15.45 $15.54 $15.21 $15.21 $13.43 79,653
2020-02-26 $15.49 $15.55 $15.47 $15.48 $13.67 45,477
2020-02-25 $15.61 $15.61 $15.49 $15.56 $13.74 89,311
2020-02-24 $15.74 $15.77 $15.59 $15.60 $13.77 79,243
2020-02-21 $15.65 $15.74 $15.65 $15.68 $13.84 27,300
2020-02-20 $15.66 $15.73 $15.63 $15.63 $13.80 30,680
2020-02-19 $15.57 $15.66 $15.57 $15.66 $13.82 13,928
2020-02-18 $15.63 $15.63 $15.57 $15.62 $13.79 21,389
2020-02-14 $15.58 $15.61 $15.57 $15.59 $13.76 28,162
2020-02-13 $15.66 $15.66 $15.56 $15.58 $13.75 28,027
2020-02-12 $15.66 $15.68 $15.63 $15.65 $13.76 20,057
2020-02-11 $15.72 $15.72 $15.66 $15.72 $13.83 8,854
2020-02-10 $15.76 $15.76 $15.66 $15.70 $13.81 21,421
2020-02-07 $15.82 $15.84 $15.65 $15.65 $13.76 65,761
2020-02-06 $15.91 $15.91 $15.82 $15.85 $13.94 23,565
2020-02-05 $15.85 $15.93 $15.85 $15.86 $13.95 11,865
2020-02-04 $15.90 $15.90 $15.82 $15.86 $13.95 22,000
2020-02-03 $15.94 $15.94 $15.85 $15.90 $13.98 22,703
2020-01-31 $15.92 $15.92 $15.84 $15.88 $13.97 20,342
2020-01-30 $15.89 $15.93 $15.82 $15.84 $13.93 24,051
2020-01-29 $15.89 $15.94 $15.82 $15.85 $13.94 36,639
2020-01-28 $16.04 $16.06 $15.83 $15.90 $13.98 100,947
2020-01-27 $16.05 $16.12 $16.01 $16.12 $14.18 43,685
2020-01-24 $15.82 $16.12 $15.79 $16.08 $14.14 74,881
2020-01-23 $15.70 $15.84 $15.69 $15.84 $13.93 30,794
2020-01-22 $15.62 $15.73 $15.62 $15.73 $13.84 41,985
2020-01-21 $15.61 $15.64 $15.58 $15.64 $13.76 81,386
2020-01-17 $15.50 $15.58 $15.50 $15.56 $13.69 33,576
2020-01-16 $15.36 $15.53 $15.35 $15.50 $13.63 57,450
2020-01-15 $15.38 $15.43 $15.34 $15.39 $13.54 33,270
2020-01-14 $15.47 $15.47 $15.33 $15.43 $13.57 31,023
2020-01-13 $15.39 $15.54 $15.35 $15.54 $13.62 75,074
2020-01-10 $15.38 $15.38 $15.29 $15.32 $13.42 14,137
2020-01-09 $15.37 $15.41 $15.31 $15.35 $13.45 31,690
2020-01-08 $15.43 $15.43 $15.33 $15.38 $13.48 17,614
2020-01-07 $15.36 $15.42 $15.33 $15.42 $13.51 40,394
2020-01-06 $15.28 $15.39 $15.28 $15.29 $13.40 27,820
2020-01-03 $15.11 $15.28 $15.08 $15.28 $13.39 25,654
2020-01-02 $15.18 $15.18 $15.07 $15.11 $13.24 54,670
2019-12-31 $15.12 $15.18 $15.12 $15.12 $13.25 20,022
2019-12-30 $15.07 $15.13 $15.05 $15.12 $13.25 24,711
2019-12-27 $15.12 $15.18 $15.08 $15.10 $13.23 14,591
2019-12-26 $15.15 $15.19 $15.11 $15.11 $13.24 16,812
2019-12-24 $15.12 $15.15 $15.11 $15.15 $13.28 11,749
2019-12-23 $15.11 $15.19 $14.97 $15.06 $13.20 39,600
2019-12-20 $15.14 $15.19 $15.08 $15.18 $13.30 30,928
2019-12-19 $15.15 $15.19 $15.05 $15.15 $13.28 26,033
2019-12-18 $15.14 $15.17 $15.07 $15.11 $13.24 25,382
2019-12-17 $15.09 $15.12 $15.03 $15.09 $13.22 29,459
2019-12-16 $15.31 $15.35 $15.08 $15.12 $13.25 44,249
2019-12-13 $15.22 $15.30 $15.18 $15.24 $13.35 22,593
2019-12-12 $15.13 $15.41 $15.12 $15.34 $13.39 45,371
2019-12-11 $15.13 $15.20 $15.10 $15.16 $13.23 40,397
2019-12-10 $15.17 $15.21 $15.12 $15.16 $13.23 29,976
2019-12-09 $15.18 $15.19 $15.16 $15.18 $13.25 30,509
2019-12-06 $15.15 $15.15 $15.00 $15.14 $13.22 88,262
2019-12-05 $15.15 $15.22 $15.13 $15.13 $13.21 25,077
2019-12-04 $15.13 $15.18 $15.09 $15.18 $13.25 28,146
2019-12-03 $15.08 $15.20 $15.07 $15.13 $13.21 29,299
2019-12-02 $15.10 $15.13 $15.09 $15.13 $13.21 21,116
2019-11-29 $15.05 $15.15 $15.04 $15.14 $13.22 15,292
2019-11-27 $15.14 $15.21 $15.08 $15.08 $13.16 17,789
2019-11-26 $15.14 $15.20 $15.12 $15.12 $13.20 35,934
2019-11-25 $15.22 $15.22 $15.07 $15.20 $13.27 37,572
2019-11-22 $15.12 $15.17 $15.06 $15.15 $13.22 17,233
2019-11-21 $15.15 $15.15 $14.97 $15.14 $13.22 60,652
2019-11-20 $15.15 $15.15 $15.09 $15.09 $13.17 18,252
2019-11-19 $15.15 $15.15 $15.05 $15.14 $13.22 22,831
2019-11-18 $15.20 $15.22 $15.04 $15.07 $13.16 29,662
2019-11-15 $15.07 $15.16 $15.03 $15.15 $13.22 18,208
2019-11-14 $14.97 $15.22 $14.97 $15.05 $13.14 28,327
2019-11-13 $15.02 $15.13 $14.98 $15.02 $13.06 37,731
2019-11-12 $14.98 $15.02 $14.91 $15.02 $13.06 57,820
2019-11-11 $14.87 $14.94 $14.83 $14.93 $12.98 28,995
2019-11-08 $14.81 $14.87 $14.81 $14.86 $12.92 30,378
2019-11-07 $14.99 $15.00 $14.79 $14.86 $12.92 75,659
2019-11-06 $14.93 $15.04 $14.88 $15.01 $13.05 47,641
2019-11-05 $14.82 $14.88 $14.82 $14.86 $12.92 22,202
2019-11-04 $14.80 $14.88 $14.74 $14.83 $12.90 90,828
2019-11-01 $14.87 $14.93 $14.78 $14.80 $12.87 56,025
2019-10-31 $14.92 $14.97 $14.82 $14.83 $12.90 123,489
2019-10-30 $14.64 $14.99 $14.64 $14.84 $12.90 79,530
2019-10-29 $14.54 $14.61 $14.54 $14.59 $12.69 45,995
2019-10-28 $14.71 $14.79 $14.56 $14.59 $12.69 61,915
2019-10-25 $14.81 $14.82 $14.70 $14.74 $12.82 54,183
2019-10-24 $14.90 $14.90 $14.79 $14.82 $12.89 35,538
2019-10-23 $14.91 $14.99 $14.83 $14.86 $12.92 49,733
2019-10-22 $14.90 $15.00 $14.90 $14.91 $12.97 37,473
2019-10-21 $15.16 $15.16 $14.91 $14.92 $12.97 50,174
2019-10-18 $15.14 $15.25 $15.09 $15.24 $13.25 12,024
2019-10-17 $15.17 $15.20 $15.11 $15.12 $13.15 49,999
2019-10-16 $15.17 $15.24 $15.09 $15.09 $13.12 20,384
2019-10-15 $15.35 $15.37 $15.18 $15.21 $13.23 56,576
2019-10-14 $15.39 $15.39 $15.27 $15.36 $13.36 27,967
2019-10-11 $15.38 $15.44 $15.32 $15.39 $13.38 25,979
2019-10-10 $15.39 $15.47 $15.36 $15.47 $13.40 59,878
2019-10-09 $15.48 $15.48 $15.31 $15.36 $13.31 14,936
2019-10-08 $15.36 $15.48 $15.32 $15.43 $13.37 30,769
2019-10-07 $15.39 $15.43 $15.31 $15.31 $13.26 33,854
2019-10-04 $15.34 $15.39 $15.27 $15.37 $13.32 26,886
2019-10-03 $15.13 $15.31 $15.10 $15.26 $13.22 46,448
2019-10-02 $15.06 $15.18 $14.99 $15.10 $13.08 41,330
2019-10-01 $14.95 $15.03 $14.90 $15.00 $12.99 59,286
2019-09-30 $14.90 $14.96 $14.85 $14.93 $12.93 69,097
2019-09-27 $14.87 $14.93 $14.79 $14.80 $12.82 42,901
2019-09-26 $14.81 $14.86 $14.81 $14.85 $12.86 19,637
2019-09-25 $14.82 $14.86 $14.78 $14.80 $12.82 25,832
2019-09-24 $14.90 $14.90 $14.75 $14.78 $12.80 33,375
2019-09-23 $14.83 $14.89 $14.82 $14.86 $12.87 40,646
2019-09-20 $14.79 $14.84 $14.75 $14.82 $12.84 17,783
2019-09-19 $14.69 $14.76 $14.69 $14.76 $12.79 37,338
2019-09-18 $14.50 $14.64 $14.49 $14.64 $12.68 30,415
2019-09-17 $14.44 $14.50 $14.43 $14.46 $12.53 66,457
2019-09-16 $14.45 $14.52 $14.32 $14.42 $12.49 101,318
2019-09-13 $14.70 $14.70 $14.22 $14.40 $12.47 172,400
2019-09-12 $15.04 $15.04 $14.78 $14.78 $12.75 85,522
2019-09-11 $15.12 $15.12 $15.03 $15.04 $12.98 27,827
2019-09-10 $15.16 $15.16 $15.06 $15.07 $13.00 53,414
2019-09-09 $15.20 $15.20 $15.11 $15.17 $13.09 30,332
2019-09-06 $15.24 $15.24 $15.18 $15.19 $13.11 61,993
2019-09-05 $15.46 $15.46 $15.17 $15.21 $13.12 74,557
2019-09-04 $15.47 $15.50 $15.45 $15.45 $13.33 31,978
2019-09-03 $15.45 $15.55 $15.45 $15.47 $13.35 20,447
2019-08-30 $15.49 $15.55 $15.48 $15.48 $13.36 18,390
2019-08-29 $15.56 $15.56 $15.48 $15.50 $13.37 29,453
2019-08-28 $15.53 $15.57 $15.49 $15.56 $13.43 40,597
2019-08-27 $15.54 $15.55 $15.46 $15.53 $13.40 34,887
2019-08-26 $15.38 $15.51 $15.38 $15.51 $13.38 12,982
2019-08-23 $15.40 $15.45 $15.38 $15.42 $13.30 19,912
2019-08-22 $15.40 $15.45 $15.37 $15.39 $13.28 37,891
2019-08-21 $15.51 $15.51 $15.37 $15.40 $13.29 43,889
2019-08-20 $15.67 $15.73 $15.40 $15.54 $13.41 69,621
2019-08-19 $15.64 $15.67 $15.47 $15.62 $13.48 140,532
2019-08-16 $15.20 $15.59 $15.20 $15.59 $13.45 84,097
2019-08-15 $15.01 $15.22 $14.97 $15.20 $13.12 62,379
2019-08-14 $14.97 $15.02 $14.93 $15.01 $12.95 32,529
2019-08-13 $14.96 $15.02 $14.96 $14.98 $12.88 35,830
2019-08-12 $15.00 $15.03 $14.94 $14.98 $12.88 30,769
2019-08-09 $14.97 $15.00 $14.92 $14.97 $12.87 24,533
2019-08-08 $14.94 $14.99 $14.88 $14.96 $12.86 29,319
2019-08-07 $14.99 $15.07 $14.93 $14.95 $12.85 44,942
2019-08-06 $15.05 $15.11 $14.97 $14.99 $12.88 72,689
2019-08-05 $15.25 $15.25 $15.03 $15.05 $12.94 84,399
2019-08-02 $15.21 $15.33 $15.20 $15.25 $13.11 47,787
2019-08-01 $15.02 $15.21 $15.02 $15.21 $13.07 89,653
2019-07-31 $14.97 $15.10 $14.95 $15.02 $12.91 50,129
2019-07-30 $14.88 $14.97 $14.88 $14.97 $12.87 80,192
2019-07-29 $14.77 $14.92 $14.77 $14.88 $12.79 56,988
2019-07-26 $14.70 $14.77 $14.70 $14.76 $12.69 61,741
2019-07-25 $14.83 $14.85 $14.69 $14.70 $12.63 46,650
2019-07-24 $14.73 $14.83 $14.73 $14.80 $12.72 20,249
2019-07-23 $14.76 $14.82 $14.70 $14.73 $12.66 39,886
2019-07-22 $14.77 $14.77 $14.69 $14.72 $12.65 29,664
2019-07-19 $14.72 $14.74 $14.70 $14.70 $12.63 41,621
2019-07-18 $14.76 $14.76 $14.70 $14.74 $12.67 17,903
2019-07-17 $14.66 $14.78 $14.65 $14.75 $12.68 44,001
2019-07-16 $14.71 $14.77 $14.68 $14.69 $12.63 31,566
2019-07-15 $14.78 $14.82 $14.70 $14.75 $12.68 62,208
2019-07-12 $14.73 $14.95 $14.71 $14.84 $12.76 71,238
2019-07-11 $14.82 $14.82 $14.66 $14.71 $12.59 32,306
2019-07-10 $14.81 $14.81 $14.70 $14.74 $12.62 30,234
2019-07-09 $14.78 $14.78 $14.56 $14.73 $12.61 57,970
2019-07-08 $14.74 $14.80 $14.67 $14.78 $12.65 29,465
2019-07-05 $14.68 $14.77 $14.66 $14.77 $12.65 32,024
2019-07-03 $14.75 $14.75 $14.55 $14.67 $12.56 35,300
2019-07-02 $14.82 $14.84 $14.70 $14.84 $12.71 74,950
2019-07-01 $14.70 $14.75 $14.65 $14.75 $12.63 54,972
2019-06-28 $14.66 $14.70 $14.51 $14.63 $12.53 73,203
2019-06-27 $14.75 $14.89 $14.61 $14.65 $12.54 35,876
2019-06-26 $14.65 $14.74 $14.63 $14.69 $12.58 29,299
2019-06-25 $14.62 $14.63 $14.59 $14.60 $12.50 17,121
2019-06-24 $14.60 $14.65 $14.59 $14.62 $12.52 23,987
2019-06-21 $14.58 $14.59 $14.55 $14.59 $12.49 32,487
2019-06-20 $14.51 $14.57 $14.51 $14.56 $12.46 35,922
2019-06-19 $14.54 $14.54 $14.48 $14.50 $12.41 47,461
2019-06-18 $14.55 $14.58 $14.45 $14.54 $12.45 82,627
2019-06-17 $14.52 $14.52 $14.45 $14.49 $12.41 31,792
2019-06-14 $14.44 $14.50 $14.44 $14.48 $12.40 14,454
2019-06-13 $14.46 $14.50 $14.41 $14.49 $12.41 45,493
2019-06-12 $14.45 $14.49 $14.43 $14.49 $12.36 53,412
2019-06-11 $14.40 $14.43 $14.35 $14.43 $12.31 51,628
2019-06-10 $14.40 $14.40 $14.35 $14.40 $12.28 60,218
2019-06-07 $14.37 $14.40 $14.36 $14.39 $12.27 56,158
2019-06-06 $14.33 $14.37 $14.32 $14.36 $12.25 33,469
2019-06-05 $14.26 $14.34 $14.26 $14.33 $12.22 38,260
2019-06-04 $14.30 $14.34 $14.26 $14.26 $12.16 40,300
2019-06-03 $14.34 $14.35 $14.26 $14.29 $12.19 53,638
2019-05-31 $14.37 $14.37 $14.30 $14.30 $12.19 29,535
2019-05-30 $14.33 $14.37 $14.26 $14.36 $12.25 85,894
2019-05-29 $14.35 $14.35 $14.26 $14.31 $12.20 59,374
2019-05-28 $14.30 $14.33 $14.25 $14.30 $12.19 63,927
2019-05-24 $14.28 $14.30 $14.25 $14.28 $12.18 41,007
2019-05-23 $14.27 $14.28 $14.22 $14.28 $12.18 53,091
2019-05-22 $14.18 $14.24 $14.16 $14.24 $12.14 70,477
2019-05-21 $14.16 $14.19 $14.10 $14.12 $12.04 52,309
2019-05-20 $14.15 $14.17 $14.15 $14.17 $12.08 16,894
2019-05-17 $14.17 $14.17 $14.12 $14.17 $12.08 23,529
2019-05-16 $14.07 $14.17 $14.07 $14.16 $12.08 28,658
2019-05-15 $14.07 $14.12 $14.07 $14.11 $12.03 15,375
2019-05-14 $14.06 $14.10 $14.06 $14.07 $12.00 14,433
2019-05-13 $14.15 $14.17 $14.12 $14.13 $12.00 54,926
2019-05-10 $14.17 $14.17 $14.14 $14.17 $12.03 53,491
2019-05-09 $14.17 $14.17 $14.15 $14.16 $12.03 37,414
2019-05-08 $14.17 $14.17 $14.13 $14.17 $12.03 29,209
2019-05-07 $14.17 $14.17 $14.14 $14.17 $12.03 48,492
2019-05-06 $14.15 $14.17 $14.12 $14.17 $12.03 32,689
2019-05-03 $14.12 $14.13 $14.08 $14.12 $11.99 42,537
2019-05-02 $14.02 $14.09 $14.00 $14.08 $11.96 86,129
2019-05-01 $14.13 $14.15 $14.00 $14.05 $11.93 98,907
2019-04-30 $14.06 $14.08 $14.00 $14.02 $11.91 68,309
2019-04-29 $14.08 $14.11 $14.05 $14.06 $11.94 67,303
2019-04-26 $14.08 $14.10 $13.98 $13.98 $11.87 79,732
2019-04-25 $14.03 $14.10 $14.01 $14.03 $11.92 30,029
2019-04-24 $14.10 $14.13 $14.00 $14.02 $11.91 32,919
2019-04-23 $14.12 $14.14 $14.06 $14.06 $11.94 28,091
2019-04-22 $14.12 $14.25 $14.04 $14.04 $11.92 42,128
2019-04-18 $14.21 $14.21 $14.17 $14.18 $12.04 20,935
2019-04-17 $14.23 $14.24 $14.16 $14.17 $12.03 39,314
2019-04-16 $14.29 $14.29 $14.16 $14.17 $12.03 35,462
2019-04-15 $14.22 $14.27 $14.22 $14.25 $12.10 20,667
2019-04-12 $14.27 $14.27 $14.18 $14.22 $12.08 40,227
2019-04-11 $14.28 $14.30 $14.25 $14.29 $12.09 33,163
2019-04-10 $14.30 $14.30 $14.23 $14.26 $12.06 32,608
2019-04-09 $14.23 $14.30 $14.23 $14.25 $12.05 54,674
2019-04-08 $14.21 $14.25 $14.21 $14.23 $12.04 45,447
2019-04-05 $14.27 $14.27 $14.16 $14.24 $12.04 49,301
2019-04-04 $14.19 $14.23 $14.14 $14.21 $12.02 27,731
2019-04-03 $14.18 $14.22 $14.17 $14.18 $11.99 27,405
2019-04-02 $14.25 $14.25 $14.14 $14.18 $11.99 28,014
2019-04-01 $14.22 $14.22 $14.15 $14.18 $11.99 78,430
2019-03-29 $14.17 $14.19 $14.11 $14.11 $11.93 42,690
2019-03-28 $14.22 $14.22 $14.13 $14.18 $11.99 42,440
2019-03-27 $14.17 $14.20 $14.11 $14.17 $11.99 56,214
2019-03-26 $14.14 $14.21 $14.11 $14.21 $12.02 52,074
2019-03-25 $14.15 $14.18 $14.11 $14.15 $11.97 37,893
2019-03-22 $14.17 $14.22 $14.13 $14.15 $11.97 45,268
2019-03-21 $14.20 $14.23 $14.17 $14.17 $11.99 30,866
2019-03-20 $14.09 $14.23 $14.08 $14.20 $12.01 103,603
2019-03-19 $14.11 $14.12 $14.03 $14.12 $11.94 88,813
2019-03-18 $14.22 $14.22 $14.09 $14.13 $11.95 35,727
2019-03-15 $14.25 $14.25 $14.15 $14.15 $11.97 19,185
2019-03-14 $14.27 $14.27 $14.13 $14.19 $12.00 39,145
2019-03-13 $14.27 $14.27 $14.21 $14.25 $12.00 46,782
2019-03-12 $14.26 $14.26 $14.19 $14.26 $12.01 38,543
2019-03-11 $14.22 $14.25 $14.19 $14.24 $12.00 18,209
2019-03-08 $14.18 $14.25 $14.18 $14.20 $11.96 37,678
2019-03-07 $14.24 $14.27 $14.21 $14.21 $11.97 74,869
2019-03-06 $14.24 $14.25 $14.18 $14.23 $11.99 53,429
2019-03-05 $14.18 $14.24 $14.18 $14.22 $11.98 51,132
2019-03-04 $14.10 $14.20 $14.08 $14.20 $11.96 60,241
2019-03-01 $14.10 $14.11 $14.06 $14.10 $11.88 69,612
2019-02-28 $14.01 $14.05 $14.01 $14.05 $11.84 35,741
2019-02-27 $13.97 $14.01 $13.93 $14.01 $11.80 56,878
2019-02-26 $13.88 $13.94 $13.88 $13.91 $11.72 58,430
2019-02-25 $13.92 $13.96 $13.86 $13.89 $11.70 39,039
2019-02-22 $13.95 $13.96 $13.87 $13.91 $11.72 70,151
2019-02-21 $13.90 $13.94 $13.85 $13.87 $11.68 24,812
2019-02-20 $13.92 $13.95 $13.83 $13.95 $11.75 53,199
2019-02-19 $13.91 $13.91 $13.90 $13.91 $11.72 30,577
2019-02-15 $13.79 $13.90 $13.76 $13.90 $11.71 41,977
2019-02-14 $13.63 $13.79 $13.63 $13.79 $11.62 42,747
2019-02-13 $13.80 $13.80 $13.66 $13.69 $11.48 86,102
2019-02-12 $13.93 $13.93 $13.70 $13.78 $11.56 75,728
2019-02-11 $13.92 $13.96 $13.83 $13.87 $11.63 54,418
2019-02-08 $13.73 $13.94 $13.73 $13.94 $11.69 77,911
2019-02-07 $13.82 $13.82 $13.65 $13.70 $11.49 166,152
2019-02-06 $13.83 $13.89 $13.70 $13.75 $11.53 92,011
2019-02-05 $13.94 $13.94 $13.77 $13.81 $11.58 154,329
2019-02-04 $13.97 $14.00 $13.79 $13.87 $11.63 70,977
2019-02-01 $14.02 $14.03 $13.95 $13.96 $11.71 35,446
2019-01-31 $14.08 $14.09 $13.95 $13.98 $11.73 73,091
2019-01-30 $14.07 $14.07 $13.95 $14.00 $11.74 42,980
2019-01-29 $13.95 $14.08 $13.94 $14.02 $11.76 61,163
2019-01-28 $14.00 $14.04 $13.95 $13.98 $11.73 85,016
2019-01-25 $14.10 $14.10 $14.00 $14.08 $11.81 99,739
2019-01-24 $14.00 $14.10 $13.94 $14.10 $11.83 135,975
2019-01-23 $13.71 $13.95 $13.64 $13.95 $11.70 216,182
2019-01-22 $13.42 $13.62 $13.42 $13.61 $11.42 78,132
2019-01-18 $13.52 $13.52 $13.45 $13.46 $11.29 44,945
2019-01-17 $13.53 $13.63 $13.51 $13.53 $11.35 67,642
2019-01-16 $13.55 $13.60 $13.43 $13.55 $11.37 43,669
2019-01-15 $13.56 $13.72 $13.56 $13.65 $11.45 57,308
2019-01-14 $13.61 $13.71 $13.55 $13.60 $11.41 41,880
2019-01-11 $13.61 $13.80 $13.61 $13.72 $11.46 128,318
2019-01-10 $13.44 $13.61 $13.44 $13.61 $11.37 60,282
2019-01-09 $13.35 $13.44 $13.24 $13.44 $11.23 44,007
2019-01-08 $13.22 $13.34 $13.22 $13.30 $11.11 76,303
2019-01-07 $13.17 $13.24 $13.14 $13.24 $11.06 44,136
2019-01-04 $13.17 $13.25 $13.07 $13.14 $10.98 78,222
2019-01-03 $13.23 $13.28 $13.19 $13.22 $11.04 68,761
2019-01-02 $12.85 $13.20 $12.85 $13.20 $11.03 58,407
2018-12-31 $12.83 $12.91 $12.80 $12.91 $10.78 193,106
2018-12-28 $12.84 $12.93 $12.78 $12.86 $10.74 183,944
2018-12-27 $12.80 $12.84 $12.70 $12.80 $10.69 159,437
2018-12-26 $12.78 $12.89 $12.66 $12.76 $10.66 264,015
2018-12-24 $12.70 $12.91 $12.70 $12.78 $10.67 91,726
2018-12-21 $12.54 $12.88 $12.49 $12.77 $10.67 255,800
2018-12-20 $12.64 $12.72 $12.50 $12.55 $10.48 218,040
2018-12-19 $12.75 $12.78 $12.62 $12.69 $10.60 135,242
2018-12-18 $12.69 $12.86 $12.69 $12.75 $10.65 122,841
2018-12-17 $12.71 $12.78 $12.69 $12.69 $10.60 67,216
2018-12-14 $12.80 $12.85 $12.73 $12.80 $10.69 168,273
2018-12-13 $12.98 $13.03 $12.84 $12.87 $10.75 109,377
2018-12-12 $13.05 $13.08 $12.99 $13.02 $10.88 66,640
2018-12-11 $13.33 $13.33 $13.15 $13.16 $10.94 56,277
2018-12-10 $13.26 $13.30 $13.24 $13.26 $11.03 108,710
2018-12-07 $13.24 $13.29 $13.18 $13.21 $10.99 65,259
2018-12-06 $13.38 $13.40 $13.21 $13.26 $11.03 109,358
2018-12-04 $13.26 $13.29 $13.21 $13.27 $11.03 90,093
2018-12-03 $13.21 $13.31 $13.12 $13.25 $11.02 102,450
2018-11-30 $13.21 $13.27 $13.10 $13.15 $10.94 38,743
2018-11-29 $13.10 $13.26 $13.06 $13.22 $10.99 134,006
2018-11-28 $12.84 $13.11 $12.84 $13.00 $10.81 133,038
2018-11-27 $12.76 $12.87 $12.76 $12.84 $10.68 83,372
2018-11-26 $12.88 $12.91 $12.75 $12.84 $10.68 68,712
2018-11-23 $12.82 $12.86 $12.77 $12.84 $10.68 34,258
2018-11-21 $12.80 $12.86 $12.75 $12.77 $10.62 35,281
2018-11-20 $12.85 $12.86 $12.75 $12.78 $10.63 71,471
2018-11-19 $12.90 $12.90 $12.84 $12.90 $10.73 68,730
2018-11-16 $12.78 $12.87 $12.78 $12.86 $10.69 45,592
2018-11-15 $12.76 $12.87 $12.76 $12.84 $10.68 64,104
2018-11-14 $12.82 $12.82 $12.73 $12.82 $10.66 51,627
2018-11-13 $12.86 $12.91 $12.82 $12.85 $10.64 55,854
2018-11-12 $12.78 $12.85 $12.76 $12.85 $10.64 89,732
2018-11-09 $12.73 $12.76 $12.68 $12.76 $10.56 72,873
2018-11-08 $12.62 $12.69 $12.61 $12.67 $10.49 121,355
2018-11-07 $12.52 $12.62 $12.52 $12.62 $10.45 105,125
2018-11-06 $12.50 $12.55 $12.48 $12.55 $10.39 157,433
2018-11-05 $12.46 $12.50 $12.45 $12.50 $10.35 102,747
2018-11-02 $12.40 $12.49 $12.40 $12.46 $10.31 51,750
2018-11-01 $12.46 $12.49 $12.40 $12.49 $10.34 89,469
2018-10-31 $12.50 $12.52 $12.34 $12.46 $10.31 97,878
2018-10-30 $12.52 $12.55 $12.42 $12.52 $10.36 99,910
2018-10-29 $12.58 $12.58 $12.50 $12.52 $10.36 95,349
2018-10-26 $12.68 $12.68 $12.52 $12.62 $10.45 79,213
2018-10-25 $12.62 $12.65 $12.49 $12.61 $10.44 110,511
2018-10-24 $12.55 $12.58 $12.52 $12.53 $10.37 59,239
2018-10-23 $12.42 $12.59 $12.41 $12.52 $10.36 71,595
2018-10-22 $12.48 $12.48 $12.39 $12.44 $10.30 92,621
2018-10-19 $12.53 $12.54 $12.43 $12.48 $10.33 152,043
2018-10-18 $12.67 $12.67 $12.53 $12.56 $10.40 112,020
2018-10-17 $12.67 $12.67 $12.57 $12.59 $10.42 88,794
2018-10-16 $12.65 $12.67 $12.63 $12.67 $10.49 60,051
2018-10-15 $12.73 $12.76 $12.56 $12.63 $10.46 189,594
2018-10-12 $12.90 $12.90 $12.72 $12.76 $10.56 139,008
2018-10-11 $12.88 $12.90 $12.81 $12.90 $10.63 88,848
2018-10-10 $12.75 $12.86 $12.71 $12.85 $10.59 186,081
2018-10-09 $12.72 $12.75 $12.71 $12.72 $10.48 56,799
2018-10-08 $12.82 $12.85 $12.71 $12.75 $10.51 77,002
2018-10-05 $12.84 $12.87 $12.76 $12.82 $10.56 83,373
2018-10-04 $12.84 $12.92 $12.77 $12.87 $10.61 98,201
2018-10-03 $12.95 $13.00 $12.89 $12.91 $10.64 117,008
2018-10-02 $12.93 $12.96 $12.92 $12.95 $10.67 70,238
2018-10-01 $12.93 $12.97 $12.91 $12.95 $10.67 52,840
2018-09-28 $13.02 $13.02 $12.93 $12.99 $10.70 114,984
2018-09-27 $12.98 $13.01 $12.95 $13.00 $10.71 98,480
2018-09-26 $13.01 $13.10 $12.93 $12.98 $10.70 109,531
2018-09-25 $13.04 $13.10 $13.01 $13.07 $10.77 52,255
2018-09-24 $13.10 $13.15 $13.05 $13.10 $10.80 76,084
2018-09-21 $13.24 $13.24 $13.10 $13.12 $10.81 59,554
2018-09-20 $13.27 $13.27 $13.16 $13.21 $10.89 63,477
2018-09-19 $13.31 $13.31 $13.20 $13.23 $10.90 75,587
2018-09-18 $13.33 $13.34 $13.22 $13.28 $10.94 102,176
2018-09-17 $13.40 $13.42 $13.30 $13.33 $10.98 145,525
2018-09-14 $13.47 $13.54 $13.40 $13.44 $11.08 61,254
2018-09-13 $13.52 $13.58 $13.48 $13.50 $11.13 52,711
2018-09-12 $13.58 $13.63 $13.53 $13.62 $11.18 13,261
2018-09-11 $13.52 $13.60 $13.50 $13.57 $11.13 46,003
2018-09-10 $13.50 $13.63 $13.48 $13.54 $11.11 71,950
2018-09-07 $13.56 $13.64 $13.48 $13.52 $11.09 63,417
2018-09-06 $13.50 $13.56 $13.50 $13.54 $11.11 101,557
2018-09-05 $13.83 $13.83 $13.50 $13.56 $11.13 137,000
2018-09-04 $13.80 $13.81 $13.75 $13.78 $11.31 37,525
2018-08-31 $13.78 $13.82 $13.74 $13.77 $11.30 29,555
2018-08-30 $13.77 $13.77 $13.74 $13.76 $11.29 47,922
2018-08-29 $13.71 $13.75 $13.64 $13.71 $11.25 89,278
2018-08-28 $13.55 $13.69 $13.55 $13.63 $11.18 64,794
2018-08-27 $13.57 $13.63 $13.55 $13.59 $11.15 118,286
2018-08-24 $13.41 $13.57 $13.37 $13.53 $11.10 155,847
2018-08-23 $13.38 $13.41 $13.35 $13.39 $10.99 46,563
2018-08-22 $13.43 $13.44 $13.37 $13.38 $10.98 56,004
2018-08-21 $13.43 $13.43 $13.36 $13.43 $11.02 60,831
2018-08-20 $13.38 $13.39 $13.36 $13.38 $10.98 65,053
2018-08-17 $13.37 $13.40 $13.33 $13.36 $10.96 89,596
2018-08-16 $13.40 $13.43 $13.37 $13.37 $10.97 39,917
2018-08-15 $13.39 $13.43 $13.38 $13.39 $10.99 91,047
2018-08-14 $13.41 $13.44 $13.38 $13.39 $10.99 56,805
2018-08-13 $13.53 $13.53 $13.45 $13.45 $10.99 51,765
2018-08-10 $13.52 $13.52 $13.44 $13.49 $11.02 69,104
2018-08-09 $13.54 $13.59 $13.47 $13.50 $11.03 105,438
2018-08-08 $13.53 $13.55 $13.48 $13.54 $11.06 64,700
2018-08-07 $13.48 $13.53 $13.47 $13.51 $11.04 71,424
2018-08-06 $13.55 $13.58 $13.46 $13.50 $11.03 62,148
2018-08-03 $13.51 $13.61 $13.49 $13.54 $11.06 96,821
2018-08-02 $13.53 $13.62 $13.47 $13.53 $11.05 79,200
2018-08-01 $13.55 $13.60 $13.47 $13.50 $11.03 78,010
2018-07-31 $13.63 $13.65 $13.53 $13.58 $11.10 61,427
2018-07-30 $13.71 $13.71 $13.61 $13.63 $11.14 35,261
2018-07-27 $13.67 $13.71 $13.63 $13.65 $11.15 47,499
2018-07-26 $13.69 $13.70 $13.67 $13.68 $11.18 50,779
2018-07-25 $13.73 $13.89 $13.69 $13.71 $11.20 40,644
2018-07-24 $13.72 $13.77 $13.67 $13.73 $11.22 59,982
2018-07-23 $13.73 $13.74 $13.69 $13.71 $11.20 38,586
2018-07-20 $13.70 $13.70 $13.65 $13.66 $11.16 42,461
2018-07-19 $13.65 $13.70 $13.64 $13.70 $11.19 54,752
2018-07-18 $13.67 $13.72 $13.64 $13.65 $11.15 56,985
2018-07-17 $13.73 $13.77 $13.67 $13.68 $11.18 51,108
2018-07-16 $13.82 $13.82 $13.69 $13.73 $11.22 66,102
2018-07-13 $13.93 $13.93 $13.74 $13.75 $11.23 74,798
2018-07-12 $13.88 $13.94 $13.87 $13.92 $11.33 33,252
2018-07-11 $13.99 $13.99 $13.88 $13.91 $11.32 34,330
2018-07-10 $13.80 $13.90 $13.80 $13.89 $11.30 38,764
2018-07-09 $13.91 $13.96 $13.80 $13.84 $11.26 46,832
2018-07-06 $14.03 $14.11 $13.88 $13.94 $11.34 167,517
2018-07-05 $14.25 $14.25 $14.07 $14.08 $11.46 38,310
2018-07-03 $14.34 $14.34 $14.16 $14.16 $11.52 57,580
2018-07-02 $14.31 $14.31 $14.25 $14.29 $11.63 32,276
2018-06-29 $14.31 $14.31 $14.25 $14.26 $11.60 30,069
2018-06-28 $14.31 $14.31 $14.25 $14.27 $11.61 30,617
2018-06-27 $14.26 $14.31 $14.26 $14.31 $11.64 35,900
2018-06-26 $14.28 $14.31 $14.27 $14.27 $11.61 60,278
2018-06-25 $14.55 $14.55 $14.29 $14.30 $11.63 80,060
2018-06-22 $14.54 $14.54 $14.46 $14.48 $11.78 21,658
2018-06-21 $14.43 $14.53 $14.38 $14.46 $11.76 39,969
2018-06-20 $14.36 $14.45 $14.36 $14.43 $11.74 27,916
2018-06-19 $14.25 $14.49 $14.25 $14.45 $11.76 39,712
2018-06-18 $14.35 $14.35 $14.21 $14.24 $11.59 25,957
2018-06-15 $14.47 $14.48 $14.20 $14.38 $11.70 60,486
2018-06-14 $14.35 $14.55 $14.31 $14.48 $11.78 91,510
2018-06-13 $14.41 $14.43 $14.38 $14.41 $11.67 46,392
2018-06-12 $14.39 $14.41 $14.34 $14.36 $11.63 25,349
2018-06-11 $14.40 $14.40 $14.32 $14.39 $11.66 58,054
2018-06-08 $14.20 $14.42 $14.20 $14.31 $11.59 57,170
2018-06-07 $14.19 $14.26 $14.14 $14.15 $11.46 28,259
2018-06-06 $14.09 $14.35 $14.07 $14.19 $11.49 63,298
2018-06-05 $14.08 $14.14 $14.04 $14.13 $11.44 44,974
2018-06-04 $14.16 $14.19 $14.03 $14.05 $11.38 67,832
2018-06-01 $14.26 $14.34 $14.09 $14.20 $11.50 67,661
2018-05-31 $14.13 $14.22 $14.12 $14.15 $11.46 28,662
2018-05-30 $14.33 $14.34 $14.15 $14.18 $11.49 46,912
2018-05-29 $14.39 $14.39 $14.29 $14.29 $11.57 85,156
2018-05-25 $14.02 $14.34 $14.02 $14.32 $11.60 145,966
2018-05-24 $13.88 $14.15 $13.88 $14.02 $11.36 52,125
2018-05-23 $13.98 $13.98 $13.87 $13.90 $11.26 69,679
2018-05-22 $13.78 $13.85 $13.78 $13.81 $11.19 49,803
2018-05-21 $13.67 $13.85 $13.67 $13.80 $11.18 97,463
2018-05-18 $13.70 $13.76 $13.63 $13.76 $11.14 142,735
2018-05-17 $13.74 $13.74 $13.69 $13.70 $11.10 59,708
2018-05-16 $13.65 $13.73 $13.65 $13.68 $11.08 30,564
2018-05-15 $13.72 $13.75 $13.65 $13.71 $11.10 77,536
2018-05-14 $13.83 $13.83 $13.72 $13.74 $11.13 94,269
2018-05-11 $13.74 $13.78 $13.72 $13.78 $11.11 53,528
2018-05-10 $13.65 $13.74 $13.65 $13.72 $11.06 112,011
2018-05-09 $13.72 $13.72 $13.67 $13.71 $11.05 70,713
2018-05-08 $13.75 $13.75 $13.68 $13.72 $11.06 68,621
2018-05-07 $13.65 $13.79 $13.65 $13.70 $11.04 66,122
2018-05-04 $13.67 $13.73 $13.64 $13.71 $11.05 52,037
2018-05-03 $13.70 $13.88 $13.64 $13.70 $11.04 75,220
2018-05-02 $13.70 $13.78 $13.70 $13.73 $11.07 81,628
2018-05-01 $13.72 $13.80 $13.66 $13.72 $11.06 119,353
2018-04-30 $13.70 $13.73 $13.63 $13.64 $11.00 80,274
2018-04-27 $13.58 $13.78 $13.58 $13.62 $10.98 113,469
2018-04-26 $13.57 $13.60 $13.52 $13.54 $10.92 105,437
2018-04-25 $13.49 $13.60 $13.43 $13.53 $10.91 180,916
2018-04-24 $13.41 $13.49 $13.38 $13.46 $10.85 206,201
2018-04-23 $13.55 $13.55 $13.37 $13.37 $10.78 158,779
2018-04-20 $13.39 $13.39 $13.35 $13.37 $10.78 21,814
2018-04-19 $13.41 $13.41 $13.36 $13.38 $10.79 34,834
2018-04-18 $13.42 $13.45 $13.37 $13.40 $10.80 83,245
2018-04-17 $13.40 $13.45 $13.40 $13.41 $10.81 37,790
2018-04-16 $13.40 $13.49 $13.40 $13.41 $10.81 47,571
2018-04-13 $13.43 $13.48 $13.42 $13.45 $10.84 33,017
2018-04-12 $13.58 $13.59 $13.50 $13.51 $10.84 75,770
2018-04-11 $13.51 $13.58 $13.50 $13.51 $10.84 52,272
2018-04-10 $13.59 $13.59 $13.48 $13.51 $10.84 31,458
2018-04-09 $13.49 $13.54 $13.49 $13.52 $10.85 33,006
2018-04-06 $13.64 $13.64 $13.50 $13.54 $10.86 42,677
2018-04-05 $13.45 $13.47 $13.38 $13.46 $10.80 40,412
2018-04-04 $13.36 $13.45 $13.34 $13.40 $10.75 50,887
2018-04-03 $13.37 $13.48 $13.36 $13.41 $10.76 43,670
2018-04-02 $13.41 $13.49 $13.37 $13.37 $10.73 51,677
2018-03-29 $13.41 $13.52 $13.36 $13.41 $10.76 89,060
2018-03-28 $13.37 $13.47 $13.37 $13.44 $10.78 38,724
2018-03-27 $13.41 $13.44 $13.35 $13.37 $10.73 48,068
2018-03-26 $13.31 $13.46 $13.31 $13.34 $10.70 101,939
2018-03-23 $13.32 $13.40 $13.32 $13.36 $10.72 47,684
2018-03-22 $13.38 $13.47 $13.38 $13.39 $10.74 41,552
2018-03-21 $13.39 $13.40 $13.37 $13.38 $10.73 41,603
2018-03-20 $13.43 $13.46 $13.39 $13.39 $10.74 29,673
2018-03-19 $13.41 $13.51 $13.40 $13.46 $10.80 69,315
2018-03-16 $13.43 $13.47 $13.41 $13.42 $10.77 49,503
2018-03-15 $13.43 $13.50 $13.43 $13.47 $10.81 24,809
2018-03-14 $13.44 $13.52 $13.43 $13.44 $10.78 50,377
2018-03-13 $13.52 $13.59 $13.52 $13.53 $10.80 45,512
2018-03-12 $13.51 $13.60 $13.46 $13.53 $10.80 67,898
2018-03-09 $13.54 $13.59 $13.54 $13.55 $10.82 30,738
2018-03-08 $13.56 $13.63 $13.55 $13.58 $10.84 60,302
2018-03-07 $13.61 $13.61 $13.55 $13.60 $10.86 48,043
2018-03-06 $13.51 $13.59 $13.51 $13.55 $10.82 38,691
2018-03-05 $13.50 $13.62 $13.50 $13.54 $10.81 27,110
2018-03-02 $13.55 $13.59 $13.46 $13.51 $10.79 72,654
2018-03-01 $13.54 $13.60 $13.54 $13.56 $10.83 45,685
2018-02-28 $13.55 $13.70 $13.55 $13.56 $10.83 57,227
2018-02-27 $13.61 $13.62 $13.55 $13.59 $10.85 52,616
2018-02-26 $13.52 $13.65 $13.52 $13.59 $10.85 66,054
2018-02-23 $13.53 $13.63 $13.53 $13.57 $10.83 71,731
2018-02-22 $13.54 $13.60 $13.54 $13.59 $10.85 39,116
2018-02-21 $13.65 $13.70 $13.60 $13.60 $10.86 43,887
2018-02-20 $13.65 $13.70 $13.65 $13.68 $10.92 30,553
2018-02-16 $13.71 $13.73 $13.67 $13.72 $10.95 38,768
2018-02-15 $13.65 $13.69 $13.65 $13.69 $10.93 31,998
2018-02-14 $13.68 $13.71 $13.67 $13.68 $10.92 50,990
2018-02-13 $13.65 $13.79 $13.65 $13.73 $10.91 23,843
2018-02-12 $13.60 $13.72 $13.60 $13.68 $10.87 42,655
2018-02-09 $13.62 $13.72 $13.62 $13.64 $10.84 45,100
2018-02-08 $13.65 $13.85 $13.65 $13.69 $10.88 67,231
2018-02-07 $13.66 $13.89 $13.66 $13.73 $10.91 67,982
2018-02-06 $13.44 $13.92 $13.44 $13.74 $10.92 159,790
2018-02-05 $13.60 $13.75 $13.50 $13.52 $10.74 101,115
2018-02-02 $13.71 $13.75 $13.60 $13.60 $10.81 91,739
2018-02-01 $13.69 $13.81 $13.66 $13.72 $10.90 141,500
2018-01-31 $13.69 $13.77 $13.63 $13.65 $10.85 118,924
2018-01-30 $13.76 $13.83 $13.70 $13.70 $10.89 77,840
2018-01-29 $14.06 $14.06 $13.80 $13.80 $10.97 131,021
2018-01-26 $14.08 $14.10 $14.04 $14.08 $11.19 46,252
2018-01-25 $14.14 $14.20 $14.08 $14.08 $11.19 83,585
2018-01-24 $14.15 $14.23 $14.12 $14.15 $11.24 58,243
2018-01-23 $14.15 $14.19 $14.12 $14.13 $11.23 41,377
2018-01-22 $14.21 $14.21 $14.10 $14.17 $11.26 68,885
2018-01-19 $14.20 $14.24 $14.14 $14.21 $11.29 47,008
2018-01-18 $14.23 $14.23 $14.10 $14.17 $11.26 60,449
2018-01-17 $14.25 $14.25 $14.18 $14.20 $11.28 26,702
2018-01-16 $14.24 $14.25 $14.17 $14.19 $11.28 59,822
2018-01-12 $14.35 $14.35 $14.21 $14.24 $11.32 60,599
2018-01-11 $14.32 $14.39 $14.29 $14.36 $11.36 125,299
2018-01-10 $14.37 $14.37 $14.26 $14.30 $11.31 66,540
2018-01-09 $14.45 $14.45 $14.35 $14.35 $11.35 72,055
2018-01-08 $14.42 $14.50 $14.35 $14.41 $11.40 109,213
2018-01-05 $14.50 $14.50 $14.42 $14.42 $11.41 47,674
2018-01-04 $14.48 $14.50 $14.41 $14.45 $11.43 50,500
2018-01-03 $14.45 $14.47 $14.41 $14.45 $11.43 30,235
2018-01-02 $14.46 $14.46 $14.36 $14.38 $11.37 41,339
2017-12-29 $14.42 $14.43 $14.32 $14.43 $11.41 81,593
2017-12-28 $14.36 $14.43 $14.36 $14.42 $11.41 80,950
2017-12-27 $14.25 $14.36 $14.25 $14.36 $11.36 64,812
2017-12-26 $14.27 $14.32 $14.18 $14.24 $11.26 88,398
2017-12-22 $14.18 $14.32 $14.17 $14.32 $11.33 56,778
2017-12-21 $14.20 $14.29 $14.16 $14.18 $11.22 107,066
2017-12-20 $14.15 $14.22 $14.13 $14.13 $11.18 147,296
2017-12-19 $14.32 $14.34 $14.22 $14.25 $11.27 72,995
2017-12-18 $14.32 $14.36 $14.28 $14.32 $11.33 59,715
2017-12-15 $14.38 $14.41 $14.34 $14.36 $11.36 87,004
2017-12-14 $14.46 $14.46 $14.38 $14.43 $11.41 78,663
2017-12-13 $14.46 $14.47 $14.41 $14.44 $11.42 57,947
2017-12-12 $14.54 $14.54 $14.40 $14.42 $11.41 43,230
2017-12-11 $14.48 $14.54 $14.46 $14.52 $11.49 35,742
2017-12-08 $14.56 $14.63 $14.54 $14.55 $11.46 45,643
2017-12-07 $14.63 $14.63 $14.57 $14.61 $11.50 52,368
2017-12-06 $14.43 $14.63 $14.43 $14.63 $11.52 82,588
2017-12-05 $14.38 $14.45 $14.35 $14.42 $11.35 67,839
2017-12-04 $14.26 $14.36 $14.26 $14.36 $11.31 84,240
2017-12-01 $14.25 $14.33 $14.25 $14.31 $11.27 99,715
2017-11-30 $14.30 $14.34 $14.24 $14.24 $11.21 68,100
2017-11-29 $14.34 $14.34 $14.22 $14.30 $11.26 81,292
2017-11-28 $14.36 $14.37 $14.31 $14.31 $11.27 47,133
2017-11-27 $14.39 $14.42 $14.37 $14.38 $11.32 39,524
2017-11-24 $14.48 $14.48 $14.38 $14.39 $11.33 17,534
2017-11-22 $14.44 $14.48 $14.42 $14.42 $11.35 26,824
2017-11-21 $14.47 $14.49 $14.45 $14.47 $11.39 38,679
2017-11-20 $14.55 $14.55 $14.47 $14.50 $11.42 30,801
2017-11-17 $14.46 $14.60 $14.46 $14.60 $11.50 33,581
2017-11-16 $14.49 $14.55 $14.48 $14.49 $11.41 30,726
2017-11-15 $14.52 $14.57 $14.50 $14.54 $11.45 59,066
2017-11-14 $14.48 $14.53 $14.47 $14.52 $11.43 46,473
2017-11-13 $14.63 $14.63 $14.52 $14.59 $11.44 60,895
2017-11-10 $14.55 $14.63 $14.44 $14.63 $11.47 58,631
2017-11-09 $14.46 $14.59 $14.41 $14.59 $11.44 82,208
2017-11-08 $14.49 $14.49 $14.42 $14.46 $11.34 89,248
2017-11-07 $14.38 $14.45 $14.32 $14.45 $11.33 63,368
2017-11-06 $14.29 $14.41 $14.29 $14.38 $11.27 54,653
2017-11-03 $14.30 $14.35 $14.26 $14.33 $11.23 58,642
2017-11-02 $14.35 $14.43 $14.31 $14.35 $11.25 76,602
2017-11-01 $14.37 $14.47 $14.35 $14.35 $11.25 68,566
2017-10-31 $14.44 $14.46 $14.37 $14.37 $11.27 62,614
2017-10-30 $14.43 $14.52 $14.43 $14.48 $11.35 34,675
2017-10-27 $14.50 $14.50 $14.41 $14.42 $11.30 75,297
2017-10-26 $14.64 $14.68 $14.49 $14.49 $11.36 116,494
2017-10-25 $14.72 $14.74 $14.65 $14.67 $11.50 31,132
2017-10-24 $14.76 $14.78 $14.72 $14.76 $11.57 19,918
2017-10-23 $14.78 $14.84 $14.75 $14.76 $11.57 25,581
2017-10-20 $14.84 $14.87 $14.76 $14.83 $11.63 48,511
2017-10-19 $14.98 $14.98 $14.87 $14.90 $11.68 31,508
2017-10-18 $14.92 $14.95 $14.89 $14.89 $11.67 30,090
2017-10-17 $14.97 $15.00 $14.95 $14.99 $11.75 17,669
2017-10-16 $15.02 $15.03 $14.98 $15.02 $11.77 38,136
2017-10-13 $14.97 $15.05 $14.90 $15.04 $11.79 17,682
2017-10-12 $15.05 $15.10 $15.03 $15.05 $11.75 16,704
2017-10-11 $15.03 $15.09 $15.03 $15.05 $11.75 46,856
2017-10-10 $15.06 $15.10 $15.04 $15.04 $11.74 32,159
2017-10-09 $15.20 $15.20 $15.04 $15.06 $11.76 25,177
2017-10-06 $15.10 $15.10 $15.05 $15.07 $11.76 16,705
2017-10-05 $15.11 $15.14 $15.10 $15.10 $11.79 39,484
2017-10-04 $15.17 $15.22 $15.11 $15.11 $11.79 55,388
2017-10-03 $15.24 $15.32 $15.14 $15.32 $11.96 76,920
2017-10-02 $15.34 $15.34 $15.21 $15.22 $11.88 21,308
2017-09-29 $15.23 $15.25 $15.19 $15.20 $11.86 15,395
2017-09-28 $15.29 $15.29 $15.18 $15.25 $11.90 48,099
2017-09-27 $15.29 $15.31 $15.21 $15.28 $11.93 29,745
2017-09-26 $15.39 $15.41 $15.29 $15.32 $11.96 32,717
2017-09-25 $15.38 $15.38 $15.32 $15.34 $11.97 27,613
2017-09-22 $15.41 $15.41 $15.31 $15.31 $11.95 41,699
2017-09-21 $15.41 $15.43 $15.35 $15.37 $12.00 16,823
2017-09-20 $15.45 $15.49 $15.41 $15.42 $12.04 19,613
2017-09-19 $15.41 $15.49 $15.41 $15.48 $12.08 12,862
2017-09-18 $15.50 $15.55 $15.46 $15.55 $12.14 17,138
2017-09-15 $15.55 $15.55 $15.48 $15.50 $12.10 15,026
2017-09-14 $15.47 $15.48 $15.44 $15.48 $12.08 27,958
2017-09-13 $15.59 $15.59 $15.51 $15.59 $12.11 18,712
2017-09-12 $15.48 $15.51 $15.48 $15.50 $12.04 14,329
2017-09-11 $15.50 $15.54 $15.50 $15.54 $12.07 20,383
2017-09-08 $15.58 $15.58 $15.50 $15.51 $12.05 17,457
2017-09-07 $15.50 $15.57 $15.50 $15.51 $12.05 20,479
2017-09-06 $15.52 $15.53 $15.46 $15.50 $12.04 24,108
2017-09-05 $15.58 $15.58 $15.48 $15.51 $12.05 48,831
2017-09-01 $15.59 $15.59 $15.49 $15.56 $12.09 32,570
2017-08-31 $15.46 $15.55 $15.45 $15.45 $12.00 29,928
2017-08-30 $15.52 $15.55 $15.49 $15.50 $12.04 31,427
2017-08-29 $15.57 $15.57 $15.49 $15.57 $12.10 57,398
2017-08-28 $15.32 $15.48 $15.32 $15.47 $12.02 48,406
2017-08-25 $15.43 $15.44 $15.37 $15.37 $11.94 31,272
2017-08-24 $15.44 $15.51 $15.40 $15.51 $12.05 23,926
2017-08-23 $15.44 $15.48 $15.44 $15.46 $12.01 26,869
2017-08-22 $15.36 $15.45 $15.36 $15.44 $11.99 10,835
2017-08-21 $15.33 $15.41 $15.32 $15.41 $11.97 7,403
2017-08-18 $15.34 $15.41 $15.31 $15.35 $11.92 15,989
2017-08-17 $15.29 $15.38 $15.29 $15.37 $11.94 18,222
2017-08-16 $15.23 $15.33 $15.23 $15.30 $11.89 39,006
2017-08-15 $15.29 $15.37 $15.26 $15.26 $11.85 12,759
2017-08-14 $15.50 $15.53 $15.29 $15.31 $11.89 60,323
2017-08-11 $15.46 $15.51 $15.31 $15.31 $11.89 65,153
2017-08-10 $15.56 $15.67 $15.41 $15.67 $12.12 48,774
2017-08-09 $15.55 $15.64 $15.42 $15.64 $12.09 45,523
2017-08-08 $15.61 $15.61 $15.56 $15.56 $12.03 25,176
2017-08-07 $15.65 $15.69 $15.61 $15.64 $12.09 18,277
2017-08-04 $15.70 $15.76 $15.61 $15.76 $12.18 18,677
2017-08-03 $15.74 $15.79 $15.70 $15.70 $12.14 29,843
2017-08-02 $15.82 $15.82 $15.73 $15.77 $12.19 27,478
2017-08-01 $15.87 $15.87 $15.70 $15.70 $12.14 22,669
2017-07-31 $15.61 $15.66 $15.52 $15.66 $12.11 24,454
2017-07-28 $15.41 $15.60 $15.41 $15.54 $12.01 18,160
2017-07-27 $15.44 $15.50 $15.42 $15.42 $11.92 21,237
2017-07-26 $15.40 $15.57 $15.36 $15.57 $12.04 39,533
2017-07-25 $15.49 $15.49 $15.36 $15.36 $11.88 29,325
2017-07-24 $15.61 $15.61 $15.45 $15.45 $11.95 23,449
2017-07-21 $15.55 $15.58 $15.50 $15.58 $12.05 22,427
2017-07-20 $15.48 $15.54 $15.48 $15.49 $11.98 16,429
2017-07-19 $15.48 $15.50 $15.46 $15.50 $11.98 17,160
2017-07-18 $15.48 $15.54 $15.48 $15.48 $11.97 17,682
2017-07-17 $15.64 $15.65 $15.40 $15.49 $11.98 47,496
2017-07-14 $15.56 $15.65 $15.56 $15.58 $12.05 41,808
2017-07-13 $15.58 $15.58 $15.50 $15.55 $12.02 30,368
2017-07-12 $15.53 $15.57 $15.53 $15.54 $12.01 13,595
2017-07-11 $15.49 $15.57 $15.49 $15.56 $11.97 32,864
2017-07-10 $15.43 $15.51 $15.40 $15.50 $11.93 30,219
2017-07-07 $15.34 $15.42 $15.32 $15.42 $11.87 34,779
2017-07-06 $15.37 $15.38 $15.32 $15.36 $11.82 33,836
2017-07-05 $15.41 $15.41 $15.33 $15.39 $11.84 29,414
2017-07-03 $15.34 $15.40 $15.31 $15.40 $11.85 31,795
2017-06-30 $15.30 $15.30 $15.19 $15.28 $11.76 30,002
2017-06-29 $15.32 $15.32 $15.21 $15.24 $11.73 32,466
2017-06-28 $15.34 $15.36 $15.25 $15.35 $11.81 49,928
2017-06-27 $15.29 $15.32 $15.25 $15.30 $11.77 31,015
2017-06-26 $15.29 $15.40 $15.29 $15.29 $11.77 24,006
2017-06-23 $15.32 $15.39 $15.28 $15.29 $11.77 44,383
2017-06-22 $15.37 $15.39 $15.34 $15.36 $11.82 17,298
2017-06-21 $15.42 $15.42 $15.30 $15.30 $11.77 45,154
2017-06-20 $15.37 $15.37 $15.28 $15.37 $11.83 26,076
2017-06-19 $15.32 $15.34 $15.22 $15.31 $11.78 58,442
2017-06-16 $15.23 $15.31 $15.18 $15.31 $11.78 33,175
2017-06-15 $15.28 $15.28 $15.19 $15.22 $11.71 32,248
2017-06-14 $15.30 $15.30 $15.24 $15.29 $11.77 21,754
2017-06-13 $15.32 $15.32 $15.19 $15.26 $11.74 25,879
2017-06-12 $15.30 $15.36 $15.28 $15.30 $11.72 23,534
2017-06-09 $15.42 $15.42 $15.31 $15.31 $11.72 30,222
2017-06-08 $15.42 $15.42 $15.35 $15.42 $11.81 87,511
2017-06-07 $15.42 $15.42 $15.38 $15.38 $11.78 14,508
2017-06-06 $15.41 $15.44 $15.35 $15.42 $11.81 46,942
2017-06-05 $15.36 $15.38 $15.30 $15.38 $11.78 52,435
2017-06-02 $15.34 $15.36 $15.25 $15.33 $11.74 37,857
2017-06-01 $15.28 $15.32 $15.25 $15.32 $11.73 25,657
2017-05-31 $15.18 $15.25 $15.18 $15.25 $11.68 27,321
2017-05-30 $15.15 $15.18 $15.15 $15.18 $11.63 10,773
2017-05-26 $15.16 $15.18 $15.10 $15.12 $11.58 38,686
2017-05-25 $15.17 $15.17 $15.08 $15.08 $11.55 42,475
2017-05-24 $15.14 $15.19 $15.09 $15.11 $11.57 38,489
2017-05-23 $15.10 $15.12 $15.08 $15.08 $11.55 25,745
2017-05-22 $15.09 $15.09 $15.01 $15.05 $11.53 22,656
2017-05-19 $15.02 $15.08 $15.02 $15.03 $11.51 16,474
2017-05-18 $15.12 $15.12 $15.05 $15.05 $11.53 14,543
2017-05-17 $15.06 $15.12 $15.05 $15.09 $11.56 29,427
2017-05-16 $15.09 $15.09 $15.02 $15.06 $11.53 19,797
2017-05-15 $15.06 $15.08 $15.04 $15.04 $11.52 32,072
2017-05-12 $14.95 $15.06 $14.89 $15.06 $11.53 67,169
2017-05-11 $14.79 $14.93 $14.79 $14.93 $11.43 76,061
2017-05-10 $14.91 $14.92 $14.83 $14.87 $11.33 49,197
2017-05-09 $14.88 $14.90 $14.86 $14.89 $11.35 27,502
2017-05-08 $14.91 $14.93 $14.87 $14.92 $11.37 35,891
2017-05-05 $14.93 $14.99 $14.91 $14.92 $11.37 53,390
2017-05-04 $14.98 $15.01 $14.91 $14.91 $11.36 36,615
2017-05-03 $14.98 $15.04 $14.95 $15.04 $11.46 27,508
2017-05-02 $15.02 $15.02 $14.92 $14.97 $11.41 55,029
2017-05-01 $14.97 $15.02 $14.94 $15.00 $11.43 63,247
2017-04-28 $14.92 $15.00 $14.91 $15.00 $11.43 27,989
2017-04-27 $14.93 $14.95 $14.88 $14.95 $11.39 24,597
2017-04-26 $14.87 $14.93 $14.84 $14.93 $11.38 30,343
2017-04-25 $14.96 $14.96 $14.86 $14.87 $11.33 69,371
2017-04-24 $14.95 $15.01 $14.92 $14.97 $11.41 46,117
2017-04-21 $15.08 $15.08 $14.99 $15.03 $11.45 39,534
2017-04-20 $15.13 $15.13 $14.96 $15.01 $11.44 73,170
2017-04-19 $15.18 $15.19 $15.07 $15.11 $11.51 28,031
2017-04-18 $15.19 $15.20 $15.13 $15.13 $11.53 23,603
2017-04-17 $15.22 $15.22 $15.16 $15.19 $11.58 26,107
2017-04-13 $15.24 $15.28 $15.20 $15.20 $11.58 13,056
2017-04-12 $15.22 $15.25 $15.18 $15.24 $11.61 37,221
2017-04-11 $15.16 $15.21 $15.14 $15.20 $11.58 20,233
2017-04-10 $15.12 $15.24 $15.12 $15.19 $11.52 48,607
2017-04-07 $15.13 $15.15 $15.05 $15.14 $11.48 47,867
2017-04-06 $15.01 $15.09 $15.00 $15.09 $11.44 52,521
2017-04-05 $14.98 $15.01 $14.94 $14.96 $11.35 35,104
2017-04-04 $14.97 $14.99 $14.91 $14.99 $11.37 30,227
2017-04-03 $14.86 $14.97 $14.86 $14.97 $11.35 32,424
2017-03-31 $14.84 $14.89 $14.81 $14.87 $11.28 35,052
2017-03-30 $14.85 $14.90 $14.80 $14.86 $11.27 63,939
2017-03-29 $14.76 $14.81 $14.68 $14.81 $11.23 32,316
2017-03-28 $14.73 $14.74 $14.63 $14.74 $11.18 68,228
2017-03-27 $14.62 $14.71 $14.61 $14.71 $11.16 41,830
2017-03-24 $14.58 $14.62 $14.52 $14.58 $11.06 22,479
2017-03-23 $14.62 $14.65 $14.53 $14.60 $11.07 52,383
2017-03-22 $14.60 $14.66 $14.56 $14.57 $11.05 93,814
2017-03-21 $14.55 $14.60 $14.51 $14.59 $11.07 45,850
2017-03-20 $14.44 $14.57 $14.44 $14.56 $11.04 64,480
2017-03-17 $14.45 $14.53 $14.41 $14.45 $10.96 66,166
2017-03-16 $14.48 $14.57 $14.37 $14.39 $10.91 119,150
2017-03-15 $14.32 $14.53 $14.25 $14.47 $10.97 83,184
2017-03-14 $14.34 $14.38 $14.33 $14.34 $10.88 42,936
2017-03-13 $14.40 $14.40 $14.27 $14.37 $10.90 83,860
2017-03-10 $14.41 $14.51 $14.34 $14.40 $10.87 122,846
2017-03-09 $14.56 $14.56 $14.35 $14.41 $10.87 142,543
2017-03-08 $14.61 $14.61 $14.54 $14.58 $11.00 62,079
2017-03-07 $14.76 $14.78 $14.61 $14.65 $11.05 75,703
2017-03-06 $14.77 $14.77 $14.71 $14.76 $11.14 30,794
2017-03-03 $14.76 $14.76 $14.71 $14.71 $11.10 43,926
2017-03-02 $14.80 $14.80 $14.72 $14.76 $11.14 26,758
2017-03-01 $14.79 $14.84 $14.70 $14.79 $11.16 39,500
2017-02-28 $14.86 $14.89 $14.81 $14.86 $11.21 44,464
2017-02-27 $14.90 $14.97 $14.80 $14.80 $11.17 26,352
2017-02-24 $14.80 $14.98 $14.79 $14.94 $11.27 48,733
2017-02-23 $14.74 $14.82 $14.74 $14.75 $11.13 34,367
2017-02-22 $14.75 $14.79 $14.68 $14.72 $11.11 40,356
2017-02-21 $14.71 $14.75 $14.67 $14.75 $11.13 27,155
2017-02-17 $14.70 $14.73 $14.68 $14.70 $11.09 24,010
2017-02-16 $14.67 $14.68 $14.65 $14.67 $11.07 51,303
2017-02-15 $14.72 $14.80 $14.68 $14.68 $11.08 80,063
2017-02-14 $14.96 $14.96 $14.73 $14.78 $11.15 78,804
2017-02-13 $14.96 $14.99 $14.92 $14.92 $11.26 46,468
2017-02-10 $15.08 $15.12 $15.05 $15.05 $11.30 28,773
2017-02-09 $15.13 $15.15 $15.05 $15.06 $11.31 29,927
2017-02-08 $15.18 $15.20 $15.14 $15.15 $11.38 22,807
2017-02-07 $15.15 $15.17 $15.09 $15.15 $11.38 64,277
2017-02-06 $14.99 $15.16 $14.91 $15.11 $11.35 79,325
2017-02-03 $14.91 $14.92 $14.83 $14.91 $11.20 42,168
2017-02-02 $14.87 $14.88 $14.81 $14.82 $11.13 28,276
2017-02-01 $14.82 $14.86 $14.77 $14.85 $11.15 40,242
2017-01-31 $14.85 $14.88 $14.79 $14.81 $11.12 80,809
2017-01-30 $14.77 $14.83 $14.77 $14.82 $11.13 25,451
2017-01-27 $14.76 $14.84 $14.75 $14.78 $11.10 53,216
2017-01-26 $14.78 $14.79 $14.70 $14.70 $11.04 37,760
2017-01-25 $14.80 $14.80 $14.72 $14.74 $11.07 35,643
2017-01-24 $14.86 $14.89 $14.79 $14.80 $11.11 28,696
2017-01-23 $14.75 $14.91 $14.75 $14.88 $11.17 44,563
2017-01-20 $14.83 $14.83 $14.71 $14.74 $11.07 63,324
2017-01-19 $14.96 $14.97 $14.80 $14.80 $11.11 57,719
2017-01-18 $14.99 $15.01 $14.95 $14.97 $11.24 66,916
2017-01-17 $15.01 $15.03 $14.92 $15.00 $11.26 55,471
2017-01-13 $14.93 $14.95 $14.84 $14.93 $11.21 97,352
2017-01-12 $14.90 $15.01 $14.90 $14.93 $11.21 71,659
2017-01-11 $15.00 $15.01 $14.84 $14.87 $11.17 53,066
2017-01-10 $14.95 $15.03 $14.94 $15.02 $11.22 57,086
2017-01-09 $14.84 $14.99 $14.75 $14.92 $11.15 77,771
2017-01-06 $14.84 $14.84 $14.68 $14.83 $11.08 77,969
2017-01-05 $14.84 $14.84 $14.66 $14.79 $11.05 126,206
2017-01-04 $14.62 $14.78 $14.59 $14.78 $11.04 100,829
2017-01-03 $14.54 $14.63 $14.51 $14.59 $10.90 42,955
2016-12-30 $14.36 $14.55 $14.36 $14.54 $10.86 124,738
2016-12-29 $14.35 $14.40 $14.34 $14.38 $10.74 81,349
2016-12-28 $14.31 $14.35 $14.28 $14.32 $10.70 106,556
2016-12-27 $14.35 $14.39 $14.32 $14.35 $10.72 114,320
2016-12-23 $14.34 $14.40 $14.28 $14.34 $10.71 103,446
2016-12-22 $14.39 $14.39 $14.28 $14.35 $10.72 117,566
2016-12-21 $14.39 $14.43 $14.33 $14.35 $10.72 147,378
2016-12-20 $14.30 $14.39 $14.29 $14.34 $10.71 106,338
2016-12-19 $14.31 $14.38 $14.30 $14.37 $10.74 45,347
2016-12-16 $14.18 $14.34 $14.18 $14.33 $10.71 89,787
2016-12-15 $14.32 $14.34 $14.22 $14.25 $10.65 95,405
2016-12-14 $14.40 $14.50 $14.35 $14.38 $10.74 145,164
2016-12-13 $14.22 $14.37 $14.18 $14.37 $10.74 122,801
2016-12-12 $14.22 $14.23 $14.17 $14.20 $10.61 88,079
2016-12-09 $14.34 $14.40 $14.23 $14.24 $10.64 95,762
2016-12-08 $14.49 $14.53 $14.40 $14.40 $10.76 116,265
2016-12-07 $14.36 $14.71 $14.36 $14.71 $10.93 120,128
2016-12-06 $14.08 $14.35 $14.08 $14.34 $10.66 122,271
2016-12-05 $14.20 $14.20 $14.12 $14.12 $10.49 48,261
2016-12-02 $14.11 $14.20 $14.11 $14.20 $10.55 74,092
2016-12-01 $14.15 $14.27 $14.11 $14.14 $10.51 64,252
2016-11-30 $14.29 $14.33 $14.20 $14.26 $10.60 80,042
2016-11-29 $14.35 $14.42 $14.30 $14.35 $10.66 130,446
2016-11-28 $14.29 $14.34 $14.24 $14.29 $10.62 53,040
2016-11-25 $14.30 $14.33 $14.21 $14.22 $10.57 20,793
2016-11-23 $14.16 $14.28 $14.15 $14.23 $10.58 79,042
2016-11-22 $14.24 $14.36 $14.20 $14.21 $10.56 80,199
2016-11-21 $14.27 $14.36 $14.23 $14.24 $10.58 164,056
2016-11-18 $14.20 $14.24 $14.16 $14.18 $10.54 91,274
2016-11-17 $14.25 $14.35 $14.18 $14.26 $10.60 81,630
2016-11-16 $14.46 $14.51 $14.29 $14.33 $10.65 78,320
2016-11-15 $14.12 $14.43 $14.12 $14.43 $10.72 106,361
2016-11-14 $14.49 $14.50 $13.87 $14.17 $10.53 408,076
2016-11-11 $14.36 $14.68 $14.33 $14.55 $10.81 172,953
2016-11-10 $14.90 $14.91 $14.42 $14.66 $10.90 210,356
2016-11-09 $15.02 $15.03 $14.92 $14.98 $11.08 93,515
2016-11-08 $15.12 $15.15 $15.07 $15.10 $11.17 32,404
2016-11-07 $15.10 $15.14 $15.02 $15.06 $11.14 32,717
2016-11-04 $15.10 $15.15 $15.04 $15.04 $11.12 48,199
2016-11-03 $15.12 $15.14 $15.03 $15.08 $11.15 44,030
2016-11-02 $15.02 $15.11 $14.98 $15.07 $11.14 60,628
2016-11-01 $14.97 $15.02 $14.86 $15.02 $11.11 55,495
2016-10-31 $14.99 $15.01 $14.86 $14.92 $11.03 65,954
2016-10-28 $15.09 $15.09 $14.89 $14.89 $11.01 49,126
2016-10-27 $15.15 $15.17 $15.03 $15.05 $11.13 80,416
2016-10-26 $15.28 $15.32 $15.17 $15.18 $11.23 35,424
2016-10-25 $15.32 $15.32 $15.26 $15.31 $11.32 33,854
2016-10-24 $15.48 $15.48 $15.29 $15.29 $11.31 63,031
2016-10-21 $15.41 $15.46 $15.36 $15.42 $11.40 62,037
2016-10-20 $15.39 $15.46 $15.26 $15.34 $11.34 27,308
2016-10-19 $15.02 $15.31 $15.01 $15.29 $11.31 70,042
2016-10-18 $14.86 $15.06 $14.74 $15.00 $11.09 130,190
2016-10-17 $15.10 $15.18 $14.79 $14.82 $10.96 215,970
2016-10-14 $15.40 $15.42 $15.11 $15.16 $11.21 153,647
2016-10-13 $15.69 $15.69 $15.40 $15.46 $11.43 87,546
2016-10-12 $15.79 $15.79 $15.67 $15.68 $11.60 129,079
2016-10-11 $15.92 $15.93 $15.80 $15.85 $11.67 70,939
2016-10-10 $15.84 $15.94 $15.84 $15.89 $11.70 64,208
2016-10-07 $15.97 $15.98 $15.88 $15.92 $11.72 30,664
2016-10-06 $15.94 $16.01 $15.90 $15.91 $11.71 39,276
2016-10-05 $16.00 $16.02 $15.93 $15.96 $11.75 52,155
2016-10-04 $16.05 $16.07 $15.92 $15.98 $11.76 55,231
2016-10-03 $16.12 $16.15 $16.04 $16.04 $11.81 67,094
2016-09-30 $16.02 $16.11 $16.02 $16.11 $11.86 32,597
2016-09-29 $16.25 $16.25 $16.03 $16.04 $11.81 58,703
2016-09-28 $16.21 $16.29 $16.20 $16.24 $11.95 39,372
2016-09-27 $16.14 $16.18 $16.11 $16.18 $11.91 22,492
2016-09-26 $16.10 $16.15 $16.06 $16.06 $11.82 45,548
2016-09-23 $16.17 $16.17 $16.01 $16.05 $11.82 41,132
2016-09-22 $16.11 $16.19 $16.10 $16.14 $11.88 45,208
2016-09-21 $16.03 $16.07 $15.94 $16.03 $11.80 64,119
2016-09-20 $16.00 $16.07 $16.00 $16.02 $11.79 18,962
2016-09-19 $16.18 $16.18 $15.90 $16.02 $11.79 61,096
2016-09-16 $16.07 $16.10 $15.98 $16.10 $11.85 81,697
2016-09-15 $16.10 $16.12 $16.01 $16.08 $11.84 22,610
2016-09-14 $16.05 $16.11 $15.95 $16.10 $11.85 43,405
2016-09-13 $16.10 $16.10 $15.95 $16.01 $11.78 41,757
2016-09-12 $16.03 $16.17 $16.03 $16.17 $11.85 42,296
2016-09-09 $16.28 $16.28 $16.10 $16.10 $11.80 88,235
2016-09-08 $16.28 $16.37 $16.28 $16.34 $11.97 55,250
2016-09-07 $16.34 $16.37 $16.25 $16.25 $11.91 46,449
2016-09-06 $16.02 $16.34 $16.02 $16.31 $11.95 68,389
2016-09-02 $16.20 $16.21 $15.95 $16.09 $11.79 189,679
2016-09-01 $16.38 $16.41 $16.17 $16.17 $11.85 107,658
2016-08-31 $16.47 $16.47 $16.30 $16.34 $11.97 52,983
2016-08-30 $16.48 $16.48 $16.38 $16.44 $12.05 29,280
2016-08-29 $16.44 $16.48 $16.39 $16.48 $12.07 40,947
2016-08-26 $16.49 $16.50 $16.37 $16.37 $11.99 28,439
2016-08-25 $16.44 $16.49 $16.43 $16.49 $12.08 47,834
2016-08-24 $16.50 $16.54 $16.42 $16.50 $12.09 55,236
2016-08-23 $16.51 $16.55 $16.42 $16.47 $12.06 35,405
2016-08-22 $16.51 $16.53 $16.46 $16.50 $12.09 22,184
2016-08-19 $16.50 $16.51 $16.37 $16.46 $12.06 37,261
2016-08-18 $16.46 $16.52 $16.41 $16.42 $12.03 24,135
2016-08-17 $16.44 $16.45 $16.36 $16.45 $12.05 14,447
2016-08-16 $16.47 $16.52 $16.34 $16.43 $12.04 43,261
2016-08-15 $16.53 $16.55 $16.48 $16.50 $12.09 28,808
2016-08-12 $16.51 $16.57 $16.51 $16.55 $12.13 20,359
2016-08-11 $16.59 $16.59 $16.50 $16.53 $12.11 23,397
2016-08-10 $16.60 $16.62 $16.56 $16.62 $12.12 22,432
2016-08-09 $16.56 $16.59 $16.49 $16.59 $12.10 27,376
2016-08-08 $16.47 $16.54 $16.46 $16.54 $12.06 33,646
2016-08-05 $16.50 $16.53 $16.44 $16.52 $12.05 47,378
2016-08-04 $16.44 $16.49 $16.38 $16.49 $12.03 56,265
2016-08-03 $16.22 $16.42 $16.22 $16.42 $11.98 33,499
2016-08-02 $16.32 $16.32 $16.25 $16.30 $11.89 50,385
2016-08-01 $16.27 $16.35 $16.27 $16.33 $11.91 47,991
2016-07-29 $16.29 $16.36 $16.25 $16.30 $11.89 39,416
2016-07-28 $16.35 $16.35 $16.23 $16.29 $11.88 31,003
2016-07-27 $16.28 $16.33 $16.25 $16.32 $11.90 26,903
2016-07-26 $16.22 $16.30 $16.19 $16.22 $11.83 75,720
2016-07-25 $16.20 $16.28 $16.20 $16.24 $11.85 33,895
2016-07-22 $16.27 $16.28 $16.21 $16.21 $11.82 40,713
2016-07-21 $16.32 $16.32 $16.20 $16.25 $11.85 52,021
2016-07-20 $16.37 $16.42 $16.24 $16.26 $11.86 50,590
2016-07-19 $16.40 $16.40 $16.21 $16.29 $11.88 46,064
2016-07-18 $16.05 $16.32 $16.05 $16.32 $11.90 88,286
2016-07-15 $15.74 $15.99 $15.74 $15.97 $11.65 108,923
2016-07-14 $16.27 $16.33 $15.72 $15.82 $11.54 253,780
2016-07-13 $16.56 $16.56 $16.24 $16.28 $11.88 110,688
2016-07-12 $16.75 $16.80 $16.62 $16.65 $12.09 64,278
2016-07-11 $16.77 $16.83 $16.75 $16.75 $12.16 28,598
2016-07-08 $16.85 $16.89 $16.75 $16.77 $12.18 36,174
2016-07-07 $16.75 $16.84 $16.73 $16.84 $12.23 28,586
2016-07-06 $16.65 $16.73 $16.49 $16.71 $12.13 48,211
2016-07-05 $16.76 $16.78 $16.56 $16.65 $12.09 39,072
2016-07-01 $16.70 $16.76 $16.58 $16.72 $12.14 34,574
2016-06-30 $16.50 $16.61 $16.50 $16.54 $12.01 35,474
2016-06-29 $16.49 $16.56 $16.48 $16.54 $12.01 19,174
2016-06-28 $16.56 $16.63 $16.46 $16.56 $12.03 40,436
2016-06-27 $16.62 $16.68 $16.54 $16.55 $12.02 29,951
2016-06-24 $16.44 $16.60 $16.41 $16.53 $12.00 41,883
2016-06-23 $16.35 $16.43 $16.35 $16.43 $11.93 16,936
2016-06-22 $16.35 $16.43 $16.35 $16.38 $11.89 25,980
2016-06-21 $16.28 $16.42 $16.28 $16.37 $11.89 55,897
2016-06-20 $16.30 $16.35 $16.28 $16.31 $11.84 34,280
2016-06-17 $16.30 $16.35 $16.30 $16.30 $11.84 37,152
2016-06-16 $16.46 $16.47 $16.30 $16.30 $11.84 28,271
2016-06-15 $16.45 $16.49 $16.43 $16.43 $11.93 20,139
2016-06-14 $16.47 $16.57 $16.43 $16.43 $11.93 56,426
2016-06-13 $16.51 $16.55 $16.46 $16.52 $12.00 18,769
2016-06-10 $16.50 $16.63 $16.45 $16.62 $12.02 45,094
2016-06-09 $16.45 $16.50 $16.45 $16.49 $11.92 28,442
2016-06-08 $16.36 $16.43 $16.36 $16.42 $11.87 17,435
2016-06-07 $16.34 $16.39 $16.33 $16.39 $11.85 23,917
2016-06-06 $16.31 $16.35 $16.20 $16.31 $11.79 42,531
2016-06-03 $16.32 $16.39 $16.23 $16.27 $11.76 47,145
2016-06-02 $16.26 $16.34 $16.18 $16.25 $11.75 29,196
2016-06-01 $16.17 $16.26 $16.13 $16.26 $11.75 43,510
2016-05-31 $16.11 $16.11 $16.01 $16.09 $11.63 26,156
2016-05-27 $16.16 $16.18 $16.08 $16.10 $11.64 35,507
2016-05-26 $16.05 $16.19 $16.05 $16.15 $11.68 38,817
2016-05-25 $16.05 $16.10 $16.04 $16.04 $11.60 27,666
2016-05-24 $16.15 $16.16 $16.06 $16.06 $11.61 19,598
2016-05-23 $16.07 $16.14 $16.03 $16.13 $11.66 38,933
2016-05-20 $16.04 $16.09 $15.98 $16.03 $11.59 51,563
2016-05-19 $16.19 $16.25 $15.93 $15.99 $11.56 94,617
2016-05-18 $16.45 $16.50 $16.29 $16.30 $11.78 63,196
2016-05-17 $16.37 $16.49 $16.37 $16.48 $11.91 28,983
2016-05-16 $16.46 $16.49 $16.37 $16.37 $11.83 59,070
2016-05-13 $16.43 $16.53 $16.42 $16.42 $11.87 56,962
2016-05-12 $16.45 $16.54 $16.36 $16.44 $11.89 50,835
2016-05-11 $16.37 $16.59 $16.33 $16.58 $11.93 101,932
2016-05-10 $16.43 $16.45 $16.32 $16.34 $11.76 48,396
2016-05-09 $16.29 $16.41 $16.29 $16.38 $11.79 39,065
2016-05-06 $16.35 $16.35 $16.28 $16.31 $11.73 23,222
2016-05-05 $16.39 $16.39 $16.28 $16.29 $11.72 23,614
2016-05-04 $16.37 $16.37 $16.28 $16.34 $11.76 20,741
2016-05-03 $16.42 $16.47 $16.31 $16.37 $11.78 90,019
2016-05-02 $16.24 $16.36 $16.21 $16.30 $11.73 79,451
2016-04-29 $16.18 $16.22 $16.15 $16.22 $11.67 25,552
2016-04-28 $16.18 $16.20 $16.11 $16.14 $11.61 25,567
2016-04-27 $16.10 $16.19 $16.08 $16.19 $11.65 48,345
2016-04-26 $16.11 $16.13 $16.08 $16.10 $11.58 35,804
2016-04-25 $16.19 $16.22 $16.10 $16.17 $11.63 40,166
2016-04-22 $16.19 $16.23 $16.16 $16.21 $11.66 39,531
2016-04-21 $16.26 $16.27 $16.18 $16.19 $11.65 20,068
2016-04-20 $16.23 $16.27 $16.21 $16.27 $11.71 22,179
2016-04-19 $16.34 $16.34 $16.17 $16.18 $11.64 40,940
2016-04-18 $16.22 $16.40 $16.18 $16.27 $11.71 112,539
2016-04-15 $16.13 $16.20 $16.08 $16.17 $11.63 32,309
2016-04-14 $16.17 $16.19 $16.06 $16.07 $11.56 30,601
2016-04-13 $16.11 $16.21 $16.06 $16.21 $11.66 38,608
2016-04-12 $16.15 $16.29 $16.14 $16.21 $11.61 59,072
2016-04-11 $16.09 $16.20 $16.01 $16.19 $11.59 65,976
2016-04-08 $16.06 $16.11 $16.04 $16.09 $11.52 38,294
2016-04-07 $16.01 $16.05 $15.97 $16.05 $11.49 23,473
2016-04-06 $15.94 $16.04 $15.94 $15.98 $11.44 18,669
2016-04-05 $16.00 $16.05 $15.94 $15.96 $11.43 75,726
2016-04-04 $15.98 $16.01 $15.91 $16.01 $11.46 47,489
2016-04-01 $15.86 $15.93 $15.83 $15.92 $11.40 42,503
2016-03-31 $15.80 $15.89 $15.79 $15.84 $11.34 39,107
2016-03-30 $15.76 $15.82 $15.74 $15.76 $11.28 31,563
2016-03-29 $15.78 $15.83 $15.74 $15.78 $11.30 43,787
2016-03-28 $15.76 $15.81 $15.72 $15.75 $11.28 59,333
2016-03-24 $15.76 $15.80 $15.74 $15.76 $11.28 25,860
2016-03-23 $15.74 $15.75 $15.70 $15.74 $11.27 12,332
2016-03-22 $15.68 $15.75 $15.68 $15.71 $11.25 55,607
2016-03-21 $15.70 $15.74 $15.68 $15.69 $11.23 35,609
2016-03-18 $15.76 $15.77 $15.67 $15.67 $11.22 44,432
2016-03-17 $15.75 $15.80 $15.75 $15.77 $11.29 38,443
2016-03-16 $15.65 $15.73 $15.65 $15.73 $11.26 47,881
2016-03-15 $15.78 $15.78 $15.63 $15.63 $11.19 60,831
2016-03-14 $15.72 $15.75 $15.66 $15.74 $11.27 39,843
2016-03-11 $15.70 $15.76 $15.64 $15.65 $11.21 52,263
2016-03-10 $15.83 $15.86 $15.76 $15.80 $11.26 47,732
2016-03-09 $15.75 $15.82 $15.73 $15.75 $11.22 21,780
2016-03-08 $15.70 $15.76 $15.70 $15.73 $11.21 26,264
2016-03-07 $15.71 $15.75 $15.65 $15.73 $11.21 26,928
2016-03-04 $15.72 $15.74 $15.63 $15.63 $11.13 38,080
2016-03-03 $15.62 $15.74 $15.62 $15.70 $11.18 62,087
2016-03-02 $15.68 $15.72 $15.61 $15.62 $11.13 59,980
2016-03-01 $15.63 $15.68 $15.55 $15.67 $11.16 39,099
2016-02-29 $15.52 $15.58 $15.52 $15.57 $11.09 38,647
2016-02-26 $15.59 $15.59 $15.45 $15.45 $11.01 58,016
2016-02-25 $15.60 $15.66 $15.55 $15.63 $11.13 38,427
2016-02-24 $15.54 $15.59 $15.51 $15.59 $11.11 42,026
2016-02-23 $15.42 $15.51 $15.41 $15.51 $11.05 44,488
2016-02-22 $15.52 $15.52 $15.40 $15.40 $10.97 44,175
2016-02-19 $15.47 $15.52 $15.40 $15.46 $11.01 45,550
2016-02-18 $15.45 $15.48 $15.39 $15.48 $11.03 42,201
2016-02-17 $15.24 $15.46 $15.18 $15.38 $10.96 148,630
2016-02-16 $15.43 $15.50 $15.07 $15.19 $10.82 184,916
2016-02-12 $15.59 $15.60 $15.39 $15.48 $11.03 48,802
2016-02-11 $15.63 $15.63 $15.50 $15.59 $11.11 43,112
2016-02-10 $15.68 $15.72 $15.64 $15.69 $11.12 37,747
2016-02-09 $15.57 $15.68 $15.56 $15.62 $11.07 60,759
2016-02-08 $15.59 $15.63 $15.52 $15.60 $11.06 36,906
2016-02-05 $15.59 $15.71 $15.53 $15.53 $11.01 114,170
2016-02-04 $15.55 $15.65 $15.48 $15.55 $11.02 39,314
2016-02-03 $15.70 $15.74 $15.51 $15.51 $10.99 154,207
2016-02-02 $15.53 $15.61 $15.52 $15.60 $11.06 91,607
2016-02-01 $15.46 $15.52 $15.44 $15.52 $11.00 46,929
2016-01-29 $15.39 $15.47 $15.36 $15.42 $10.93 45,972
2016-01-28 $15.30 $15.39 $15.28 $15.39 $10.91 28,238
2016-01-27 $15.37 $15.40 $15.25 $15.26 $10.82 37,402
2016-01-26 $15.22 $15.37 $15.17 $15.32 $10.86 80,561
2016-01-25 $15.27 $15.28 $15.16 $15.16 $10.75 40,638
2016-01-22 $15.22 $15.29 $15.18 $15.25 $10.81 55,317
2016-01-21 $15.16 $15.22 $15.13 $15.22 $10.79 31,160
2016-01-20 $15.27 $15.27 $14.95 $15.12 $10.72 80,056
2016-01-19 $15.28 $15.29 $15.20 $15.21 $10.78 38,874
2016-01-15 $15.20 $15.34 $15.20 $15.22 $10.79 101,769
2016-01-14 $15.41 $15.42 $15.14 $15.26 $10.82 171,941
2016-01-13 $15.42 $15.46 $15.38 $15.38 $10.90 47,290
2016-01-12 $15.44 $15.50 $15.41 $15.50 $10.93 29,056
2016-01-11 $15.47 $15.51 $15.41 $15.44 $10.89 46,555
2016-01-08 $15.49 $15.49 $15.43 $15.45 $10.89 37,670
2016-01-07 $15.52 $15.58 $15.41 $15.47 $10.91 140,945
2016-01-06 $15.51 $15.65 $15.40 $15.46 $10.90 121,282
2016-01-05 $15.40 $15.57 $15.36 $15.44 $10.89 75,933
2016-01-04 $15.31 $15.39 $15.31 $15.37 $10.84 21,392
2015-12-31 $15.34 $15.36 $15.29 $15.31 $10.80 25,931
2015-12-30 $15.25 $15.29 $15.23 $15.29 $10.78 62,005
2015-12-29 $15.22 $15.26 $15.18 $15.25 $10.75 63,222
2015-12-28 $15.18 $15.21 $15.16 $15.19 $10.71 39,251
2015-12-24 $15.15 $15.20 $15.14 $15.14 $10.68 16,135
2015-12-23 $15.10 $15.19 $15.07 $15.11 $10.66 37,572
2015-12-22 $15.05 $15.12 $15.03 $15.08 $10.63 19,787
2015-12-21 $15.17 $15.21 $15.07 $15.07 $10.63 43,910
2015-12-18 $15.14 $15.17 $15.10 $15.13 $10.67 37,176
2015-12-17 $14.86 $15.13 $14.81 $15.12 $10.66 154,867
2015-12-16 $14.73 $14.83 $14.68 $14.78 $10.42 67,132
2015-12-15 $14.65 $14.73 $14.61 $14.70 $10.37 47,529
2015-12-14 $14.85 $14.86 $14.63 $14.63 $10.32 78,852
2015-12-11 $14.99 $15.02 $14.85 $14.89 $10.50 85,046
2015-12-10 $14.90 $14.96 $14.85 $14.96 $10.55 34,961
2015-12-09 $15.00 $15.01 $14.94 $14.95 $10.49 23,135
2015-12-08 $14.91 $14.97 $14.90 $14.97 $10.50 41,177
2015-12-07 $14.87 $14.95 $14.85 $14.91 $10.46 32,754
2015-12-04 $14.78 $14.92 $14.77 $14.92 $10.47 45,439
2015-12-03 $14.90 $14.94 $14.79 $14.79 $10.37 61,761
2015-12-02 $14.99 $15.00 $14.88 $14.88 $10.44 66,777
2015-12-01 $14.92 $14.98 $14.92 $14.95 $10.49 24,451
2015-11-30 $14.91 $14.98 $14.89 $14.93 $10.47 27,174
2015-11-27 $14.97 $14.99 $14.90 $14.93 $10.47 16,575
2015-11-25 $14.97 $15.00 $14.90 $14.94 $10.48 61,634
2015-11-24 $15.01 $15.01 $14.91 $14.92 $10.47 32,332
2015-11-23 $14.97 $15.04 $14.94 $15.03 $10.54 36,176
2015-11-20 $14.97 $15.01 $14.95 $14.96 $10.49 26,119
2015-11-19 $14.96 $15.00 $14.92 $14.94 $10.48 28,278
2015-11-18 $14.89 $14.97 $14.84 $14.92 $10.47 28,582
2015-11-17 $14.87 $14.90 $14.85 $14.88 $10.44 21,844
2015-11-16 $14.85 $14.89 $14.80 $14.85 $10.42 33,271
2015-11-13 $14.69 $15.01 $14.65 $14.88 $10.44 97,208
2015-11-12 $14.67 $14.85 $14.61 $14.73 $10.33 35,364
2015-11-11 $14.71 $14.77 $14.71 $14.72 $10.27 28,969
2015-11-10 $14.61 $14.78 $14.61 $14.74 $10.28 39,021
2015-11-09 $14.75 $14.77 $14.62 $14.68 $10.24 87,526
2015-11-06 $14.89 $14.89 $14.76 $14.80 $10.33 53,847
2015-11-05 $14.95 $14.95 $14.90 $14.90 $10.40 16,741
2015-11-04 $14.92 $15.03 $14.89 $14.94 $10.42 72,083
2015-11-03 $14.91 $14.98 $14.91 $14.95 $10.43 43,544
2015-11-02 $14.91 $14.98 $14.83 $14.91 $10.40 45,654
2015-10-30 $14.81 $14.89 $14.80 $14.88 $10.38 19,434
2015-10-29 $14.77 $14.85 $14.75 $14.83 $10.35 34,890
2015-10-28 $14.81 $14.82 $14.71 $14.72 $10.27 25,355
2015-10-27 $14.89 $14.91 $14.77 $14.77 $10.31 50,011
2015-10-26 $14.83 $14.93 $14.80 $14.89 $10.39 78,408
2015-10-23 $14.75 $14.79 $14.66 $14.71 $10.26 11,542
2015-10-22 $14.71 $14.78 $14.66 $14.76 $10.30 35,557
2015-10-21 $14.78 $14.88 $14.65 $14.67 $10.24 55,158
2015-10-20 $14.78 $14.85 $14.70 $14.77 $10.31 37,587
2015-10-19 $14.89 $14.89 $14.75 $14.75 $10.29 17,160
2015-10-16 $14.75 $14.90 $14.74 $14.90 $10.40 35,134
2015-10-15 $14.74 $14.74 $14.68 $14.74 $10.28 20,360
2015-10-14 $14.69 $14.75 $14.66 $14.70 $10.26 26,012
2015-10-13 $14.65 $14.69 $14.65 $14.68 $10.24 20,790
2015-10-12 $14.68 $14.73 $14.64 $14.70 $10.20 20,967
2015-10-09 $14.63 $14.71 $14.62 $14.71 $10.21 11,963
2015-10-08 $14.69 $14.69 $14.60 $14.64 $10.16 31,117
2015-10-07 $14.62 $14.69 $14.60 $14.69 $10.19 25,367
2015-10-06 $14.60 $14.67 $14.57 $14.66 $10.18 37,283
2015-10-05 $14.61 $14.61 $14.58 $14.58 $10.12 28,214
2015-10-02 $14.57 $14.62 $14.53 $14.60 $10.13 44,106
2015-10-01 $14.57 $14.60 $14.52 $14.54 $10.09 29,095
2015-09-30 $14.51 $14.54 $14.48 $14.53 $10.08 35,709
2015-09-29 $14.56 $14.62 $14.51 $14.55 $10.10 46,720
2015-09-28 $14.60 $14.63 $14.55 $14.58 $10.12 32,474
2015-09-25 $14.58 $14.63 $14.57 $14.62 $10.15 15,214
2015-09-24 $14.65 $14.67 $14.55 $14.56 $10.10 17,327
2015-09-23 $14.54 $14.63 $14.54 $14.63 $10.15 30,670
2015-09-22 $14.55 $14.60 $14.50 $14.51 $10.07 35,578
2015-09-21 $14.54 $14.54 $14.48 $14.54 $10.09 45,553
2015-09-18 $14.39 $14.60 $14.39 $14.54 $10.09 68,773
2015-09-17 $14.29 $14.43 $14.25 $14.40 $9.99 53,159
2015-09-16 $14.23 $14.27 $14.21 $14.27 $9.90 21,449
2015-09-15 $14.25 $14.25 $14.21 $14.24 $9.88 23,298
2015-09-14 $14.37 $14.37 $14.23 $14.25 $9.89 39,711
2015-09-11 $14.37 $14.38 $14.29 $14.36 $9.97 26,181
2015-09-10 $14.50 $14.50 $14.42 $14.45 $9.97 30,258
2015-09-09 $14.36 $14.50 $14.36 $14.50 $10.01 50,853
2015-09-08 $14.30 $14.41 $14.30 $14.35 $9.90 56,313
2015-09-04 $14.33 $14.38 $14.32 $14.38 $9.93 22,000
2015-09-03 $14.25 $14.34 $14.25 $14.33 $9.89 33,597
2015-09-02 $14.26 $14.27 $14.23 $14.23 $9.82 27,136

BlackRock Municipal Income Trust II (BLE) News Headlines

Recent BlackRock Municipal Income Trust II (BLE) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.